lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
181.39
+8.96 (5.20%)
At close: Oct 21, 2025, 4:00 PM EDT
181.46
+0.07 (0.04%)
After-hours: Oct 21, 2025, 7:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 173.18 | 183.05 | 172.93 | 181.39 | 181.39 | 5.20% | 6,689,717 |
| Oct 20, 2025 | 171.28 | 176.47 | 170.92 | 172.43 | 172.43 | 3.00% | 5,105,265 |
| Oct 17, 2025 | 162.98 | 167.87 | 162.85 | 167.41 | 167.41 | 1.69% | 4,111,285 |
| Oct 16, 2025 | 166.38 | 166.89 | 161.80 | 164.62 | 164.62 | -1.48% | 4,092,574 |
| Oct 15, 2025 | 169.60 | 171.00 | 166.53 | 167.10 | 167.10 | -1.20% | 2,509,988 |
| Oct 14, 2025 | 167.47 | 171.35 | 165.53 | 169.13 | 169.13 | -0.42% | 3,105,432 |
| Oct 13, 2025 | 169.19 | 170.75 | 164.23 | 169.85 | 169.85 | 1.40% | 3,588,163 |
| Oct 10, 2025 | 174.19 | 176.68 | 166.53 | 167.51 | 167.51 | -3.44% | 7,424,389 |
| Oct 9, 2025 | 175.11 | 178.90 | 172.70 | 173.48 | 173.48 | -0.77% | 4,277,321 |
| Oct 8, 2025 | 173.45 | 176.34 | 171.88 | 174.82 | 174.82 | 0.95% | 4,952,161 |
| Oct 7, 2025 | 174.74 | 177.00 | 172.15 | 173.17 | 173.17 | -0.55% | 2,902,441 |
| Oct 6, 2025 | 174.47 | 177.19 | 172.30 | 174.12 | 174.12 | -0.84% | 3,694,605 |
| Oct 3, 2025 | 178.11 | 179.11 | 175.52 | 175.59 | 175.59 | -1.46% | 3,017,932 |
| Oct 2, 2025 | 177.08 | 180.63 | 175.00 | 178.20 | 178.20 | 0.35% | 3,530,444 |
| Oct 1, 2025 | 178.25 | 181.57 | 175.95 | 177.57 | 177.57 | -0.20% | 3,482,928 |
| Sep 30, 2025 | 178.53 | 180.09 | 176.49 | 177.93 | 177.93 | -0.66% | 3,415,770 |
| Sep 29, 2025 | 177.72 | 179.40 | 176.01 | 179.11 | 179.11 | 1.59% | 3,507,816 |
| Sep 26, 2025 | 172.20 | 176.71 | 171.51 | 176.30 | 176.30 | 2.49% | 3,821,555 |
| Sep 25, 2025 | 177.11 | 177.82 | 171.01 | 172.01 | 172.01 | -4.02% | 6,628,836 |
| Sep 24, 2025 | 173.26 | 179.56 | 171.80 | 179.22 | 179.22 | 3.40% | 5,304,554 |
| Sep 23, 2025 | 172.22 | 176.17 | 171.58 | 173.33 | 173.33 | -0.05% | 6,042,550 |
| Sep 22, 2025 | 169.30 | 174.18 | 165.10 | 173.41 | 173.41 | 2.23% | 6,349,095 |
| Sep 19, 2025 | 169.70 | 170.90 | 167.53 | 169.62 | 169.62 | -0.08% | 7,885,914 |
| Sep 18, 2025 | 169.02 | 170.72 | 166.52 | 169.76 | 169.76 | 3.84% | 7,097,181 |
| Sep 17, 2025 | 162.34 | 165.69 | 162.22 | 163.48 | 163.48 | 0.70% | 4,339,919 |
| Sep 16, 2025 | 160.00 | 163.64 | 159.75 | 162.34 | 162.34 | 1.48% | 5,090,973 |
| Sep 15, 2025 | 160.73 | 162.17 | 159.25 | 159.98 | 159.98 | 0.07% | 5,576,119 |
| Sep 12, 2025 | 165.26 | 165.93 | 159.75 | 159.87 | 159.87 | -3.57% | 8,061,229 |
| Sep 11, 2025 | 163.96 | 168.59 | 163.34 | 165.78 | 165.78 | 1.15% | 6,645,333 |
| Sep 10, 2025 | 164.70 | 167.35 | 163.20 | 163.90 | 163.90 | -1.08% | 5,785,872 |
| Sep 9, 2025 | 167.83 | 169.15 | 164.38 | 165.69 | 165.69 | -1.43% | 8,678,895 |
| Sep 8, 2025 | 167.76 | 169.61 | 162.80 | 168.10 | 168.10 | 0.18% | 13,919,779 |
| Sep 5, 2025 | 165.14 | 176.18 | 163.98 | 167.80 | 167.80 | -18.58% | 36,788,892 |
| Sep 4, 2025 | 200.90 | 206.64 | 197.67 | 206.09 | 206.09 | 3.81% | 15,476,660 |
| 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 |