lululemon athletica inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	163.04	167.70	161.33	165.57	165.57	0.11%	3,824,377
Mar 18, 2026	158.04	169.40	156.81	165.39	165.39	3.84%	7,301,745
Mar 17, 2026	161.45	164.03	158.87	159.27	159.27	-0.40%	5,432,817
Mar 16, 2026	157.50	161.59	156.78	159.91	159.91	1.35%	3,006,106
Mar 13, 2026	159.05	159.49	156.64	157.78	157.78	-0.26%	2,409,906
Mar 12, 2026	161.76	163.03	157.95	158.19	158.19	-2.83%	2,612,332
Mar 11, 2026	167.38	168.38	162.73	162.79	162.79	-2.19%	2,464,883
Mar 10, 2026	169.76	171.34	166.34	166.43	166.43	-1.96%	2,304,025
Mar 9, 2026	165.64	170.93	163.45	169.76	169.76	-0.22%	2,706,957
Mar 6, 2026	171.78	171.78	165.88	170.13	170.13	-1.76%	2,771,372
Mar 5, 2026	172.98	174.40	170.07	173.18	173.18	-0.02%	2,152,323
Mar 4, 2026	173.56	175.45	172.14	173.21	173.21	-0.61%	2,188,715
Mar 3, 2026	171.73	175.46	168.54	174.27	174.27	-1.08%	2,843,759
Mar 2, 2026	179.38	179.38	175.28	176.17	176.17	-4.86%	2,974,200
Feb 27, 2026	181.13	186.65	180.98	185.17	185.17	-0.50%	1,810,811
Feb 26, 2026	184.66	188.42	184.00	186.10	186.10	1.94%	1,812,684
Feb 25, 2026	179.75	183.85	179.47	182.55	182.55	1.70%	1,582,131
Feb 24, 2026	178.83	182.00	177.50	179.49	179.49	0.77%	1,312,051
Feb 23, 2026	184.84	185.01	176.68	178.11	178.11	-4.91%	2,325,630
Feb 20, 2026	181.37	192.49	178.20	187.30	187.30	2.42%	3,488,997
Feb 19, 2026	180.90	183.30	179.21	182.88	182.88	0.41%	1,331,075
Feb 18, 2026	177.01	182.58	176.00	182.13	182.13	2.48%	1,751,318
Feb 17, 2026	175.21	178.81	172.40	177.72	177.72	0.74%	1,636,186
Feb 13, 2026	171.62	176.67	170.82	176.42	176.42	4.06%	1,934,163
Feb 12, 2026	176.80	178.98	168.39	169.53	169.53	-3.60%	2,599,796
Feb 11, 2026	180.10	181.72	175.84	175.86	175.86	-2.64%	1,630,743
Feb 10, 2026	176.32	184.50	176.01	180.62	180.62	2.81%	2,266,914
Feb 9, 2026	173.00	175.89	170.27	175.68	175.68	1.64%	1,664,922
Feb 6, 2026	170.00	175.43	170.00	172.85	172.85	1.62%	1,953,854
Feb 5, 2026	177.05	178.88	169.43	170.09	170.09	-4.44%	2,204,396
Feb 4, 2026	173.11	178.17	172.44	178.00	178.00	3.75%	2,858,450
Feb 3, 2026	176.50	179.92	171.33	171.57	171.57	-4.19%	2,452,201
Feb 2, 2026	174.87	181.56	173.95	179.08	179.08	2.62%	3,063,174
Jan 30, 2026	173.76	175.40	171.25	174.50	174.50	1.14%	2,735,159
Jan 29, 2026	179.62	180.00	171.30	172.54	172.54	-4.33%	3,543,734
Jan 28, 2026	186.52	187.49	179.20	180.35	180.35	-3.24%	2,872,061
Jan 27, 2026	192.00	192.49	186.18	186.39	186.39	-3.32%	2,632,312
Jan 26, 2026	191.01	195.74	189.16	192.79	192.79	0.90%	1,885,839
Jan 23, 2026	192.71	194.89	191.00	191.07	191.07	-1.84%	1,719,891
Jan 22, 2026	190.91	196.28	190.87	194.66	194.66	2.54%	2,080,556
Jan 21, 2026	188.91	193.29	186.90	189.84	189.84	0.57%	2,523,237
Jan 20, 2026	198.41	201.29	188.55	188.76	188.76	-6.49%	4,306,161
Jan 16, 2026	204.39	205.07	201.50	201.87	201.87	-1.53%	3,642,252
Jan 15, 2026	203.46	205.84	201.00	205.01	205.01	0.92%	2,422,634
Jan 14, 2026	211.33	215.00	202.18	203.14	203.14	-4.13%	2,628,571
Jan 13, 2026	208.90	214.15	208.37	211.90	211.90	1.37%	2,417,007
Jan 12, 2026	203.30	211.42	202.00	209.04	209.04	2.52%	4,200,860
Jan 9, 2026	213.00	213.63	200.45	203.90	203.90	-3.90%	5,732,824
Jan 8, 2026	209.75	217.22	209.46	212.17	212.17	0.21%	2,750,643
Jan 7, 2026	215.85	216.75	209.37	211.72	211.72	-1.93%	2,343,164