lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
158.86
+5.19 (3.38%)
At close: Apr 8, 2026, 4:00 PM EDT
159.00
+0.14 (0.09%)
Pre-market: Apr 9, 2026, 7:22 AM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 160.23 | 163.16 | 158.17 | 158.86 | 158.86 | 3.38% | 1,663,875 |
| Apr 7, 2026 | 154.30 | 155.24 | 151.71 | 153.67 | 153.67 | -1.61% | 1,434,347 |
| Apr 6, 2026 | 155.32 | 157.25 | 153.63 | 156.18 | 156.18 | 0.30% | 1,506,464 |
| Apr 2, 2026 | 155.17 | 159.45 | 152.85 | 155.72 | 155.72 | -1.95% | 1,963,511 |
| Apr 1, 2026 | 150.93 | 161.00 | 150.80 | 158.81 | 158.81 | 3.73% | 3,039,483 |
| Mar 31, 2026 | 148.41 | 153.67 | 148.00 | 153.10 | 153.10 | 4.99% | 2,520,889 |
| Mar 30, 2026 | 145.92 | 148.85 | 145.37 | 145.83 | 145.83 | -0.01% | 2,693,952 |
| Mar 27, 2026 | 150.36 | 150.52 | 143.96 | 145.85 | 145.85 | -3.66% | 3,694,928 |
| Mar 26, 2026 | 157.99 | 160.10 | 151.23 | 151.39 | 151.39 | -4.62% | 3,015,730 |
| Mar 25, 2026 | 162.60 | 163.63 | 156.83 | 158.72 | 158.72 | -1.39% | 2,391,892 |
| Mar 24, 2026 | 164.25 | 166.54 | 160.29 | 160.95 | 160.95 | -2.09% | 1,874,555 |
| Mar 23, 2026 | 165.88 | 167.49 | 162.60 | 164.38 | 164.38 | 0.96% | 2,609,265 |
| Mar 20, 2026 | 165.16 | 166.69 | 161.21 | 162.82 | 162.82 | -1.66% | 4,942,195 |
| Mar 19, 2026 | 163.04 | 167.70 | 161.33 | 165.57 | 165.57 | 0.11% | 3,859,741 |
| Mar 18, 2026 | 158.04 | 169.40 | 156.81 | 165.39 | 165.39 | 3.84% | 7,402,487 |
| Mar 17, 2026 | 161.45 | 164.03 | 158.87 | 159.27 | 159.27 | -0.40% | 6,341,481 |
| Mar 16, 2026 | 157.50 | 161.59 | 156.78 | 159.91 | 159.91 | 1.35% | 3,026,208 |
| Mar 13, 2026 | 159.05 | 159.49 | 156.64 | 157.78 | 157.78 | -0.26% | 2,516,870 |
| Mar 12, 2026 | 161.76 | 163.03 | 157.95 | 158.19 | 158.19 | -2.83% | 2,787,678 |
| Mar 11, 2026 | 167.38 | 168.38 | 162.73 | 162.79 | 162.79 | -2.19% | 2,609,211 |
| Mar 10, 2026 | 169.76 | 171.34 | 166.34 | 166.43 | 166.43 | -1.96% | 2,320,313 |
| Mar 9, 2026 | 165.64 | 170.93 | 163.45 | 169.76 | 169.76 | -0.22% | 2,708,367 |
| 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 |