lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
170.63
-0.27 (-0.16%)
Nov 13, 2025, 1:28 PM EST - Market open
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 170.40 | 173.23 | 169.00 | 171.79 | - | 0.52% | 996,543 |
| Nov 12, 2025 | 171.59 | 172.48 | 169.88 | 170.90 | 170.90 | 0.64% | 2,556,392 |
| Nov 11, 2025 | 170.19 | 172.26 | 168.89 | 169.81 | 169.81 | -0.32% | 2,663,973 |
| Nov 10, 2025 | 167.80 | 171.23 | 165.35 | 170.35 | 170.35 | 2.54% | 2,942,210 |
| Nov 7, 2025 | 162.50 | 167.12 | 161.70 | 166.13 | 166.13 | 1.58% | 2,912,669 |
| Nov 6, 2025 | 167.41 | 168.90 | 161.87 | 163.55 | 163.55 | -2.41% | 3,023,128 |
| Nov 5, 2025 | 161.23 | 169.74 | 161.10 | 167.59 | 167.59 | 4.31% | 4,659,269 |
| Nov 4, 2025 | 164.08 | 164.85 | 160.46 | 160.66 | 160.66 | -2.91% | 5,194,776 |
| Nov 3, 2025 | 170.20 | 170.20 | 164.29 | 165.47 | 165.47 | -2.97% | 4,237,607 |
| Oct 31, 2025 | 168.40 | 171.46 | 166.57 | 170.54 | 170.54 | 1.50% | 2,991,001 |
| Oct 30, 2025 | 168.00 | 172.21 | 166.78 | 168.02 | 168.02 | -1.34% | 2,832,433 |
| Oct 29, 2025 | 178.71 | 178.99 | 169.77 | 170.30 | 170.30 | -5.38% | 5,155,736 |
| Oct 28, 2025 | 181.40 | 181.52 | 175.18 | 179.98 | 179.98 | -0.78% | 3,800,061 |
| Oct 27, 2025 | 186.43 | 186.91 | 181.33 | 181.39 | 181.39 | 1.81% | 5,185,497 |
| Oct 24, 2025 | 180.48 | 181.39 | 177.26 | 178.17 | 178.17 | -0.50% | 2,609,352 |
| Oct 23, 2025 | 178.55 | 180.59 | 177.52 | 179.06 | 179.06 | 0.43% | 2,638,583 |
| Oct 22, 2025 | 181.45 | 181.50 | 175.90 | 178.29 | 178.29 | -1.71% | 3,626,559 |
| 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 |