lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 4.870
0.00 (0.00%)
At close: Jun 19, 2026
TSX:LULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.90 | 4.96 | 4.81 | 4.87 | 4.87 | -0.20% | 571,780 |
| Jun 17, 2026 | 5.08 | 5.17 | 4.87 | 4.88 | 4.88 | -2.79% | 529,534 |
| Jun 16, 2026 | 5.06 | 5.17 | 5.02 | 5.02 | 5.02 | -0.99% | 208,016 |
| Jun 15, 2026 | 5.19 | 5.25 | 5.05 | 5.07 | 5.07 | -2.12% | 392,104 |
| Jun 12, 2026 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | -2.26% | 317,286 |
| Jun 11, 2026 | 5.18 | 5.30 | 5.05 | 5.30 | 5.30 | 2.32% | 253,924 |
| Jun 10, 2026 | 5.25 | 5.42 | 5.16 | 5.18 | 5.18 | -2.26% | 225,922 |
| Jun 9, 2026 | 5.15 | 5.31 | 5.06 | 5.30 | 5.30 | 3.11% | 429,761 |
| Jun 8, 2026 | 4.99 | 5.14 | 4.98 | 5.14 | 5.14 | 3.21% | 631,789 |
| Jun 5, 2026 | 4.88 | 5.08 | 4.79 | 4.98 | 4.98 | -8.79% | 1,320,963 |
| Jun 4, 2026 | 5.56 | 5.60 | 5.39 | 5.46 | 5.46 | -1.27% | 531,850 |
| Jun 3, 2026 | 5.49 | 5.53 | 5.40 | 5.53 | 5.53 | -0.36% | 408,800 |
| Jun 2, 2026 | 5.78 | 5.78 | 5.52 | 5.55 | 5.55 | -4.31% | 813,524 |
| Jun 1, 2026 | 5.75 | 5.87 | 5.72 | 5.80 | 5.80 | 1.40% | 842,140 |
| May 29, 2026 | 5.75 | 5.77 | 5.64 | 5.72 | 5.72 | - | 252,376 |
| May 28, 2026 | 5.68 | 5.75 | 5.56 | 5.72 | 5.72 | 0.09% | 596,506 |
| May 27, 2026 | 5.70 | 5.95 | 5.70 | 5.72 | 5.72 | 3.16% | 876,912 |
| May 26, 2026 | 5.55 | 5.62 | 5.47 | 5.54 | 5.54 | -0.18% | 269,718 |
| May 25, 2026 | 5.65 | 5.65 | 5.42 | 5.55 | 5.55 | - | 160,424 |
| May 22, 2026 | 5.55 | 5.57 | 5.46 | 5.55 | 5.55 | 0.36% | 297,512 |
| May 21, 2026 | 5.47 | 5.54 | 5.30 | 5.53 | 5.53 | 1.10% | 570,934 |
| May 20, 2026 | 5.23 | 5.47 | 5.10 | 5.47 | 5.47 | 4.79% | 524,766 |
| May 19, 2026 | 5.32 | 5.32 | 5.15 | 5.22 | 5.22 | 0.58% | 752,314 |
| May 15, 2026 | 5.28 | 5.33 | 5.19 | 5.19 | 5.19 | -1.89% | 452,243 |
| May 14, 2026 | 5.35 | 5.36 | 5.26 | 5.29 | 5.29 | - | 377,808 |
| May 13, 2026 | 5.48 | 5.48 | 5.29 | 5.29 | 5.29 | -3.29% | 647,545 |
| May 12, 2026 | 5.51 | 5.51 | 5.40 | 5.47 | 5.47 | -0.91% | 462,771 |
| May 11, 2026 | 5.74 | 5.74 | 5.51 | 5.52 | 5.52 | -3.75% | 533,409 |
| May 8, 2026 | 5.86 | 5.86 | 5.73 | 5.74 | 5.74 | -1.63% | 127,499 |
| May 7, 2026 | 5.84 | 5.90 | 5.77 | 5.83 | 5.83 | 0.69% | 550,409 |
| May 6, 2026 | 5.77 | 5.80 | 5.68 | 5.79 | 5.79 | 1.40% | 323,890 |
| May 5, 2026 | 5.65 | 5.73 | 5.59 | 5.71 | 5.71 | 0.88% | 872,532 |
| May 4, 2026 | 5.89 | 5.89 | 5.64 | 5.66 | 5.66 | -3.25% | 591,374 |
| May 1, 2026 | 6.04 | 6.08 | 5.84 | 5.85 | 5.85 | -2.82% | 827,435 |
| Apr 30, 2026 | 6.07 | 6.11 | 5.98 | 6.02 | 6.02 | -0.50% | 224,332 |
| Apr 29, 2026 | 6.22 | 6.22 | 5.98 | 6.05 | 6.05 | -3.04% | 874,319 |
| Apr 28, 2026 | 6.38 | 6.48 | 6.21 | 6.24 | 6.24 | -2.80% | 733,063 |
| Apr 27, 2026 | 6.30 | 6.49 | 6.29 | 6.42 | 6.42 | 2.07% | 215,629 |
| Apr 24, 2026 | 6.25 | 6.36 | 6.20 | 6.29 | 6.29 | 1.29% | 546,287 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.19 | 6.21 | 6.21 | -13.15% | 2,125,785 |
| Apr 22, 2026 | 7.29 | 7.33 | 7.05 | 7.15 | 7.15 | -1.65% | 98,832 |
| Apr 21, 2026 | 7.33 | 7.42 | 7.24 | 7.27 | 7.27 | -0.14% | 168,458 |
| Apr 20, 2026 | 7.21 | 7.30 | 7.21 | 7.28 | 7.28 | -0.27% | 100,471 |
| Apr 17, 2026 | 7.16 | 7.37 | 7.16 | 7.30 | 7.30 | 2.67% | 215,754 |
| Apr 16, 2026 | 7.18 | 7.29 | 7.09 | 7.11 | 7.11 | - | 111,832 |
| Apr 15, 2026 | 7.00 | 7.16 | 7.00 | 7.11 | 7.11 | 1.43% | 97,297 |
| Apr 14, 2026 | 7.08 | 7.16 | 6.94 | 7.01 | 7.01 | -1.41% | 217,986 |
| Apr 13, 2026 | 7.13 | 7.17 | 6.87 | 7.11 | 7.11 | -0.84% | 156,414 |
| Apr 10, 2026 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | -1.24% | 84,392 |
| Apr 9, 2026 | 6.98 | 7.27 | 6.87 | 7.26 | 7.26 | 4.76% | 279,769 |