lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
310.76
-9.70 (-3.03%)
At close: May 23, 2025, 4:00 PM
311.00
+0.24 (0.08%)
After-hours: May 23, 2025, 7:58 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 312.53 | 315.40 | 309.79 | 310.76 | 310.76 | -3.03% | 1,990,074 |
| May 22, 2025 | 320.50 | 321.83 | 317.23 | 320.46 | 320.46 | 0.91% | 1,344,798 |
| May 21, 2025 | 322.11 | 326.43 | 317.36 | 317.56 | 317.56 | -2.94% | 1,323,310 |
| May 20, 2025 | 323.20 | 330.49 | 322.51 | 327.17 | 327.17 | 1.07% | 1,378,840 |
| May 19, 2025 | 316.26 | 326.73 | 316.00 | 323.70 | 323.70 | 0.70% | 1,701,501 |
| May 16, 2025 | 320.00 | 325.44 | 317.33 | 321.44 | 321.44 | 0.78% | 1,277,499 |
| May 15, 2025 | 313.86 | 319.41 | 312.35 | 318.96 | 318.96 | 0.99% | 1,176,278 |
| May 14, 2025 | 310.78 | 319.07 | 309.81 | 315.84 | 315.84 | 1.68% | 1,574,299 |
| May 13, 2025 | 308.72 | 311.84 | 304.87 | 310.61 | 310.61 | 2.11% | 1,643,690 |
| May 12, 2025 | 297.98 | 309.82 | 297.98 | 304.20 | 304.20 | 8.73% | 2,531,655 |
| May 9, 2025 | 283.26 | 284.00 | 279.58 | 279.77 | 279.77 | -0.94% | 1,680,324 |
| May 8, 2025 | 279.80 | 286.26 | 277.38 | 282.43 | 282.43 | 2.44% | 1,483,869 |
| May 7, 2025 | 273.52 | 277.13 | 271.92 | 275.69 | 275.69 | 1.81% | 1,120,818 |
| May 6, 2025 | 274.20 | 275.05 | 269.57 | 270.80 | 270.80 | -2.78% | 1,141,672 |
| May 5, 2025 | 276.42 | 281.44 | 276.15 | 278.55 | 278.55 | 0.43% | 1,330,101 |
| May 2, 2025 | 273.93 | 279.44 | 272.81 | 277.36 | 277.36 | 3.26% | 1,811,383 |
| May 1, 2025 | 271.34 | 274.34 | 268.36 | 268.60 | 268.60 | -0.80% | 1,227,779 |
| Apr 30, 2025 | 265.71 | 271.27 | 259.33 | 270.77 | 270.77 | -0.18% | 2,015,598 |
| Apr 29, 2025 | 267.96 | 272.00 | 266.06 | 271.27 | 271.27 | 1.02% | 1,533,760 |
| Apr 28, 2025 | 268.34 | 270.71 | 265.85 | 268.52 | 268.52 | 0.23% | 1,412,560 |
| Apr 25, 2025 | 267.95 | 269.63 | 265.48 | 267.90 | 267.90 | -1.01% | 1,422,951 |
| Apr 24, 2025 | 267.82 | 272.00 | 261.26 | 270.64 | 270.64 | 1.80% | 1,283,264 |
| Apr 23, 2025 | 271.80 | 277.30 | 263.68 | 265.85 | 265.85 | 1.58% | 1,808,474 |
| Apr 22, 2025 | 257.12 | 267.10 | 257.12 | 261.71 | 261.71 | 3.07% | 2,133,712 |
| Apr 21, 2025 | 249.34 | 254.03 | 245.60 | 253.91 | 253.91 | 1.13% | 1,559,541 |
| Apr 17, 2025 | 249.35 | 252.23 | 248.00 | 251.08 | 251.08 | 0.69% | 1,600,822 |
| Apr 16, 2025 | 253.38 | 256.94 | 246.89 | 249.37 | 249.37 | -2.45% | 1,772,788 |
| Apr 15, 2025 | 260.09 | 263.60 | 252.98 | 255.64 | 255.64 | -1.59% | 1,573,651 |
| Apr 14, 2025 | 264.78 | 265.88 | 254.58 | 259.76 | 259.76 | -0.49% | 1,796,160 |
| Apr 11, 2025 | 256.43 | 263.85 | 249.07 | 261.03 | 261.03 | 1.72% | 1,961,418 |
| Apr 10, 2025 | 262.89 | 262.89 | 247.92 | 256.62 | 256.62 | -6.29% | 3,712,544 |
| Apr 9, 2025 | 244.01 | 287.21 | 242.45 | 273.84 | 273.84 | 10.59% | 6,278,009 |
| Apr 8, 2025 | 269.41 | 270.41 | 243.74 | 247.61 | 247.61 | -6.56% | 3,367,903 |
| Apr 7, 2025 | 255.72 | 273.65 | 246.44 | 265.00 | 265.00 | 0.49% | 4,203,840 |
| Apr 4, 2025 | 242.00 | 271.75 | 234.84 | 263.70 | 263.70 | 3.15% | 8,370,796 |
| Apr 3, 2025 | 243.98 | 256.88 | 243.05 | 255.65 | 255.65 | -9.58% | 7,596,772 |
| Apr 2, 2025 | 277.75 | 287.95 | 276.51 | 282.75 | 282.75 | 1.12% | 2,315,224 |
| Apr 1, 2025 | 282.23 | 283.64 | 277.45 | 279.63 | 279.63 | -1.21% | 3,315,119 |
| Mar 31, 2025 | 286.14 | 291.76 | 280.83 | 283.06 | 283.06 | -3.41% | 4,414,707 |
| Mar 28, 2025 | 301.05 | 304.00 | 287.50 | 293.06 | 293.06 | -14.19% | 12,915,240 |
| Mar 27, 2025 | 334.25 | 348.50 | 334.07 | 341.53 | 341.53 | 1.11% | 4,470,391 |
| Mar 26, 2025 | 336.76 | 340.77 | 332.42 | 337.79 | 337.79 | 0.13% | 2,301,337 |
| Mar 25, 2025 | 342.50 | 346.72 | 334.74 | 337.35 | 337.35 | 0.71% | 2,040,444 |
| Mar 24, 2025 | 324.81 | 336.36 | 324.81 | 334.96 | 334.96 | 3.82% | 1,703,790 |
| Mar 21, 2025 | 317.64 | 324.38 | 311.00 | 322.62 | 322.62 | -0.56% | 1,986,131 |
| Mar 20, 2025 | 327.05 | 333.01 | 323.30 | 324.45 | 324.45 | -1.55% | 1,106,531 |
| Mar 19, 2025 | 319.45 | 330.81 | 318.56 | 329.57 | 329.57 | 2.01% | 1,098,296 |
| Mar 18, 2025 | 325.89 | 326.00 | 319.22 | 323.07 | 323.07 | -1.23% | 1,122,778 |
| Mar 17, 2025 | 314.27 | 330.42 | 313.50 | 327.09 | 327.09 | 5.16% | 1,768,250 |
| Mar 14, 2025 | 313.40 | 316.98 | 308.66 | 311.03 | 311.03 | 0.44% | 1,514,069 |