lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
205.48
+6.95 (3.50%)
Sep 4, 2025, 3:45 PM - Market open
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 200.90 | 205.18 | 197.67 | 205.14 | - | 3.33% | 6,366,169 |
| Sep 3, 2025 | 201.30 | 203.01 | 197.61 | 198.53 | 198.53 | -0.84% | 4,025,429 |
| Sep 2, 2025 | 199.81 | 201.27 | 195.58 | 200.21 | 200.21 | -0.98% | 4,433,541 |
| Aug 29, 2025 | 204.62 | 205.80 | 200.71 | 202.20 | 202.20 | -1.40% | 3,169,722 |
| Aug 28, 2025 | 206.05 | 206.61 | 202.38 | 205.08 | 205.08 | -0.24% | 2,831,507 |
| Aug 27, 2025 | 203.80 | 207.67 | 203.50 | 205.57 | 205.57 | 1.50% | 3,423,147 |
| Aug 26, 2025 | 204.36 | 204.39 | 200.50 | 202.53 | 202.53 | 0.04% | 2,501,788 |
| Aug 25, 2025 | 206.70 | 208.00 | 202.37 | 202.44 | 202.44 | -2.48% | 2,933,069 |
| Aug 22, 2025 | 198.50 | 208.13 | 198.50 | 207.59 | 207.59 | 4.75% | 3,808,746 |
| Aug 21, 2025 | 196.91 | 198.48 | 195.20 | 198.18 | 198.18 | 0.03% | 2,222,686 |
| Aug 20, 2025 | 197.68 | 200.30 | 195.31 | 198.12 | 198.12 | 0.23% | 2,863,078 |
| Aug 19, 2025 | 204.70 | 205.89 | 196.52 | 197.66 | 197.66 | -2.93% | 4,329,130 |
| Aug 18, 2025 | 200.34 | 206.74 | 200.31 | 203.62 | 203.62 | 2.60% | 4,864,443 |
| Aug 15, 2025 | 200.78 | 201.14 | 196.40 | 198.46 | 198.46 | 1.68% | 4,757,473 |
| Aug 14, 2025 | 196.90 | 197.02 | 192.35 | 195.19 | 195.19 | -2.64% | 4,102,420 |
| Aug 13, 2025 | 195.61 | 200.83 | 192.85 | 200.49 | 200.49 | 3.92% | 4,239,265 |
| Aug 12, 2025 | 188.16 | 193.15 | 186.76 | 192.93 | 192.93 | 3.48% | 3,397,154 |
| Aug 11, 2025 | 189.13 | 192.00 | 185.95 | 186.44 | 186.44 | -1.58% | 2,581,798 |
| Aug 8, 2025 | 191.08 | 191.25 | 186.52 | 189.43 | 189.43 | -0.89% | 3,191,223 |
| Aug 7, 2025 | 197.70 | 198.10 | 189.77 | 191.14 | 191.14 | -2.73% | 3,160,135 |
| Aug 6, 2025 | 195.65 | 198.15 | 194.85 | 196.51 | 196.51 | 0.74% | 2,143,781 |
| Aug 5, 2025 | 195.48 | 197.82 | 194.64 | 195.07 | 195.07 | -0.70% | 2,871,555 |
| Aug 4, 2025 | 195.08 | 197.49 | 192.81 | 196.45 | 196.45 | 1.61% | 3,524,454 |
| Aug 1, 2025 | 199.94 | 200.00 | 191.44 | 193.33 | 193.33 | -3.59% | 4,697,884 |
| Jul 31, 2025 | 203.97 | 206.64 | 200.24 | 200.53 | 200.53 | -2.88% | 4,173,883 |
| Jul 30, 2025 | 214.00 | 214.15 | 205.89 | 206.47 | 206.47 | -3.54% | 3,850,934 |
| Jul 29, 2025 | 216.00 | 219.12 | 213.88 | 214.04 | 214.04 | -1.18% | 2,585,646 |
| Jul 28, 2025 | 220.32 | 220.70 | 216.33 | 216.59 | 216.59 | -1.29% | 2,368,792 |
| Jul 25, 2025 | 220.25 | 220.51 | 216.49 | 219.43 | 219.43 | 0.34% | 2,638,027 |
| Jul 24, 2025 | 223.41 | 225.31 | 218.45 | 218.69 | 218.69 | -2.38% | 3,480,348 |
| Jul 23, 2025 | 225.00 | 226.24 | 222.87 | 224.03 | 224.03 | 0.04% | 2,212,147 |
| Jul 22, 2025 | 221.77 | 225.45 | 221.09 | 223.93 | 223.93 | 0.32% | 3,309,044 |
| Jul 21, 2025 | 229.97 | 230.50 | 222.65 | 223.21 | 223.21 | -2.86% | 2,985,018 |
| Jul 18, 2025 | 232.79 | 233.00 | 228.07 | 229.77 | 229.77 | -1.52% | 2,552,650 |
| Jul 17, 2025 | 227.00 | 233.75 | 226.93 | 233.31 | 233.31 | 3.18% | 2,956,125 |
| Jul 16, 2025 | 224.15 | 227.66 | 222.46 | 226.11 | 226.11 | 1.76% | 3,228,066 |
| Jul 15, 2025 | 229.19 | 230.54 | 222.06 | 222.19 | 222.19 | -2.93% | 4,770,143 |
| Jul 14, 2025 | 235.61 | 236.19 | 228.75 | 228.89 | 228.89 | -3.22% | 3,392,281 |
| Jul 11, 2025 | 237.04 | 238.45 | 235.53 | 236.51 | 236.51 | -0.84% | 1,670,133 |
| Jul 10, 2025 | 237.77 | 241.84 | 234.65 | 238.52 | 238.52 | 1.11% | 2,597,671 |
| Jul 9, 2025 | 239.27 | 239.27 | 232.09 | 235.89 | 235.89 | -1.11% | 3,235,518 |
| Jul 8, 2025 | 237.58 | 239.79 | 235.00 | 238.54 | 238.54 | 0.41% | 2,317,500 |
| Jul 7, 2025 | 245.90 | 247.00 | 235.30 | 237.57 | 237.57 | -4.08% | 3,317,326 |
| Jul 3, 2025 | 247.40 | 249.97 | 246.00 | 247.68 | 247.68 | 0.56% | 1,646,311 |
| Jul 2, 2025 | 245.66 | 252.24 | 236.32 | 246.30 | 246.30 | 0.48% | 5,344,915 |
| Jul 1, 2025 | 237.23 | 247.78 | 237.00 | 245.12 | 245.12 | 3.17% | 3,879,093 |
| Jun 30, 2025 | 236.32 | 238.09 | 233.85 | 237.58 | 237.58 | 1.09% | 2,964,540 |
| Jun 27, 2025 | 235.00 | 237.20 | 231.50 | 235.02 | 235.02 | 1.49% | 6,204,746 |
| Jun 26, 2025 | 232.46 | 232.92 | 227.60 | 231.58 | 231.58 | 0.03% | 3,115,376 |
| Jun 25, 2025 | 234.52 | 234.90 | 229.35 | 231.52 | 231.52 | -0.61% | 2,676,882 |