lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
185.17
-0.93 (-0.50%)
At close: Feb 27, 2026, 4:00 PM EST
183.31
-1.86 (-1.00%)
After-hours: Feb 27, 2026, 7:57 PM EST
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 181.13 | 186.65 | 180.98 | 185.17 | 185.17 | -0.50% | 1,806,113 |
| Feb 26, 2026 | 184.66 | 188.42 | 184.00 | 186.10 | 186.10 | 1.94% | 1,812,343 |
| 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 |
| Jan 6, 2026 | 212.40 | 216.46 | 209.99 | 215.88 | 215.88 | 1.64% | 3,105,934 |
| Jan 5, 2026 | 211.44 | 216.45 | 211.07 | 212.40 | 212.40 | 0.75% | 3,173,059 |
| Jan 2, 2026 | 209.22 | 212.08 | 208.56 | 210.81 | 210.81 | 1.44% | 2,415,688 |
| Dec 31, 2025 | 210.91 | 211.36 | 207.69 | 207.81 | 207.81 | -1.36% | 1,967,502 |
| Dec 30, 2025 | 212.51 | 213.18 | 210.47 | 210.67 | 210.67 | -0.88% | 1,987,648 |
| Dec 29, 2025 | 208.00 | 212.90 | 207.02 | 212.54 | 212.54 | 1.71% | 3,453,531 |
| Dec 26, 2025 | 210.00 | 211.00 | 207.86 | 208.97 | 208.97 | -0.68% | 2,076,692 |
| Dec 24, 2025 | 213.22 | 214.19 | 210.25 | 210.40 | 210.40 | -1.07% | 1,152,502 |
| Dec 23, 2025 | 211.11 | 213.37 | 209.25 | 212.68 | 212.68 | 0.15% | 2,867,783 |
| Dec 22, 2025 | 209.43 | 213.72 | 207.99 | 212.37 | 212.37 | 1.39% | 4,610,531 |
| Dec 19, 2025 | 214.99 | 217.26 | 207.38 | 209.45 | 209.45 | -2.63% | 15,983,297 |
| Dec 18, 2025 | 223.89 | 225.98 | 215.05 | 215.11 | 215.11 | 3.48% | 12,120,574 |
| Dec 17, 2025 | 206.43 | 209.45 | 201.01 | 207.87 | 207.87 | 0.55% | 5,254,415 |
| Dec 16, 2025 | 208.81 | 209.21 | 203.27 | 206.74 | 206.74 | 0.22% | 5,156,047 |