lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 4.780
-0.025 (-0.52%)
Nov 6, 2026, 4:00 PM EST
TSX:LULU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.65 | 4.86 | 4.64 | 4.78 | 4.78 | -0.52% | 280,090 |
| Nov 5, 2026 | 4.83 | 4.88 | 4.71 | 4.81 | 4.81 | -0.52% | 585,047 |
| Nov 4, 2026 | 4.74 | 4.93 | 4.74 | 4.83 | 4.83 | 5.00% | 361,372 |
| Nov 3, 2026 | 4.64 | 4.64 | 4.53 | 4.60 | 4.60 | -0.86% | 234,056 |
| Nov 2, 2026 | 4.66 | 4.74 | 4.62 | 4.64 | 4.64 | 0.65% | 234,034 |
| Oct 30, 2026 | 4.73 | 4.81 | 4.60 | 4.61 | 4.61 | -2.54% | 413,838 |
| Oct 29, 2026 | 4.55 | 4.74 | 4.54 | 4.73 | 4.73 | 4.19% | 488,136 |
| Oct 28, 2026 | 4.48 | 4.59 | 4.43 | 4.54 | 4.54 | 0.67% | 273,471 |
| Oct 27, 2026 | 4.43 | 4.52 | 4.42 | 4.51 | 4.51 | 1.81% | 317,416 |
| Oct 26, 2026 | 4.31 | 4.49 | 4.26 | 4.43 | 4.43 | 3.75% | 154,955 |
| Oct 23, 2026 | 4.40 | 4.40 | 4.26 | 4.27 | 4.27 | -4.69% | 302,334 |
| Oct 22, 2026 | 4.14 | 4.49 | 4.12 | 4.48 | 4.48 | 7.43% | 720,488 |
| Oct 21, 2026 | 4.29 | 4.30 | 4.14 | 4.17 | 4.17 | -3.47% | 309,203 |
| Oct 20, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.37% | 203,957 |
| Oct 19, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 0.72% | 309,144 |
| Oct 16, 2026 | 4.32 | 4.33 | 4.17 | 4.19 | 4.19 | -1.87% | 314,587 |
| Oct 15, 2026 | 4.10 | 4.32 | 4.10 | 4.27 | 4.27 | 5.30% | 597,921 |
| Oct 14, 2026 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | -0.37% | 269,037 |
| Oct 13, 2026 | 4.10 | 4.17 | 4.06 | 4.07 | 4.07 | -0.37% | 298,071 |
| Oct 9, 2026 | 4.01 | 4.09 | 3.97 | 4.09 | 4.09 | 1.87% | 969,545 |
| Oct 8, 2026 | 3.95 | 4.04 | 3.91 | 4.01 | 4.01 | 1.26% | 658,040 |
| Oct 7, 2026 | 4.00 | 4.00 | 3.91 | 3.96 | 3.96 | -2.22% | 511,771 |
| Oct 6, 2026 | 4.03 | 4.08 | 3.99 | 4.05 | 4.05 | 0.75% | 568,224 |
| Oct 5, 2026 | 4.08 | 4.08 | 3.95 | 4.02 | 4.02 | -1.71% | 674,435 |
| Oct 2, 2026 | 4.13 | 4.15 | 4.04 | 4.09 | 4.09 | -1.45% | 1,278,283 |
| Oct 1, 2026 | 4.18 | 4.27 | 4.15 | 4.15 | 4.15 | -0.48% | 993,940 |
| Sep 30, 2026 | 4.18 | 4.23 | 4.15 | 4.17 | 4.17 | -0.60% | 557,938 |
| Sep 29, 2026 | 4.38 | 4.38 | 4.18 | 4.20 | 4.20 | -3.56% | 583,150 |
| Sep 28, 2026 | 4.31 | 4.41 | 4.26 | 4.35 | 4.35 | -0.46% | 260,657 |
| Sep 25, 2026 | 4.41 | 4.48 | 4.30 | 4.37 | 4.37 | -0.46% | 286,672 |
| Sep 24, 2026 | 4.38 | 4.44 | 4.30 | 4.39 | 4.39 | -0.68% | 185,401 |
| Sep 23, 2026 | 4.49 | 4.50 | 4.38 | 4.42 | 4.42 | -1.34% | 189,699 |
| Sep 22, 2026 | 4.47 | 4.48 | 4.42 | 4.48 | 4.48 | 2.28% | 366,963 |
| Sep 21, 2026 | 4.24 | 4.42 | 4.24 | 4.38 | 4.38 | 3.06% | 470,458 |
| Sep 18, 2026 | 4.31 | 4.36 | 4.20 | 4.25 | 4.25 | -1.62% | 289,649 |
| Sep 17, 2026 | 4.21 | 4.32 | 4.13 | 4.32 | 4.32 | 4.10% | 553,547 |
| Sep 16, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -2.81% | 629,328 |
| Sep 15, 2026 | 4.33 | 4.33 | 4.20 | 4.27 | 4.27 | -1.39% | 1,209,296 |
| Sep 14, 2026 | 4.32 | 4.41 | 4.32 | 4.33 | 4.33 | 0.93% | 629,498 |
| Sep 11, 2026 | 4.21 | 4.29 | 4.20 | 4.29 | 4.29 | 2.14% | 339,495 |
| Sep 10, 2026 | 4.29 | 4.31 | 4.15 | 4.20 | 4.20 | -2.78% | 1,063,806 |
| Sep 9, 2026 | 4.43 | 4.43 | 4.22 | 4.32 | 4.32 | -3.14% | 1,113,583 |
| Sep 8, 2026 | 4.35 | 4.49 | 4.35 | 4.46 | 4.46 | 2.06% | 2,044,088 |
| Sep 4, 2026 | 4.30 | 4.47 | 4.25 | 4.37 | 4.37 | -17.23% | 4,988,876 |
| Sep 3, 2026 | 5.24 | 5.30 | 5.11 | 5.28 | 5.28 | 1.54% | 857,581 |
| Sep 2, 2026 | 5.13 | 5.29 | 5.13 | 5.20 | 5.20 | 1.56% | 139,294 |
| Sep 1, 2026 | 5.13 | 5.31 | 5.08 | 5.12 | 5.12 | -1.73% | 446,838 |
| Aug 31, 2026 | 5.19 | 5.38 | 5.14 | 5.21 | 5.21 | -0.57% | 290,082 |
| Aug 28, 2026 | 5.08 | 5.25 | 5.08 | 5.24 | 5.24 | 5.22% | 424,733 |
| Aug 27, 2026 | 5.08 | 5.14 | 4.98 | 4.98 | 4.98 | -1.19% | 234,051 |