lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
278.28
+0.92 (0.33%)
May 5, 2025, 12:29 PM EDT - Market open

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025276.42281.15276.42277.96-0.22%480,229
May 2, 2025273.93279.44272.81277.36277.363.26%1,811,383
May 1, 2025271.34274.34268.36268.60268.60-0.80%1,227,779
Apr 30, 2025265.71271.27259.33270.77270.77-0.18%2,015,598
Apr 29, 2025267.96272.00266.06271.27271.271.02%1,533,760
Apr 28, 2025268.34270.71265.85268.52268.520.23%1,412,560
Apr 25, 2025267.95269.63265.48267.90267.90-1.01%1,422,951
Apr 24, 2025267.82272.00261.26270.64270.641.80%1,283,264
Apr 23, 2025271.80277.30263.68265.85265.851.58%1,808,474
Apr 22, 2025257.12267.10257.12261.71261.713.07%2,133,712
Apr 21, 2025249.34254.03245.60253.91253.911.13%1,559,541
Apr 17, 2025249.35252.23248.00251.08251.080.69%1,600,822
Apr 16, 2025253.38256.94246.89249.37249.37-2.45%1,772,788
Apr 15, 2025260.09263.60252.98255.64255.64-1.59%1,573,651
Apr 14, 2025264.78265.88254.58259.76259.76-0.49%1,796,160
Apr 11, 2025256.43263.85249.07261.03261.031.72%1,961,418
Apr 10, 2025262.89262.89247.92256.62256.62-6.29%3,712,544
Apr 9, 2025244.01287.21242.45273.84273.8410.59%6,278,009
Apr 8, 2025269.41270.41243.74247.61247.61-6.56%3,367,903
Apr 7, 2025255.72273.65246.44265.00265.000.49%4,203,840
Apr 4, 2025242.00271.75234.84263.70263.703.15%8,370,796
Apr 3, 2025243.98256.88243.05255.65255.65-9.58%7,596,772
Apr 2, 2025277.75287.95276.51282.75282.751.12%2,315,224
Apr 1, 2025282.23283.64277.45279.63279.63-1.21%3,315,119
Mar 31, 2025286.14291.76280.83283.06283.06-3.41%4,414,707
Mar 28, 2025301.05304.00287.50293.06293.06-14.19%12,915,240
Mar 27, 2025334.25348.50334.07341.53341.531.11%4,470,391
Mar 26, 2025336.76340.77332.42337.79337.790.13%2,301,337
Mar 25, 2025342.50346.72334.74337.35337.350.71%2,040,444
Mar 24, 2025324.81336.36324.81334.96334.963.82%1,703,790
Mar 21, 2025317.64324.38311.00322.62322.62-0.56%1,986,131
Mar 20, 2025327.05333.01323.30324.45324.45-1.55%1,106,531
Mar 19, 2025319.45330.81318.56329.57329.572.01%1,098,296
Mar 18, 2025325.89326.00319.22323.07323.07-1.23%1,122,778
Mar 17, 2025314.27330.42313.50327.09327.095.16%1,768,250
Mar 14, 2025313.40316.98308.66311.03311.030.44%1,514,069
Mar 13, 2025316.09317.25304.77309.68309.68-2.15%1,811,975
Mar 12, 2025322.99324.80315.67316.49316.49-0.92%1,685,867
Mar 11, 2025333.70333.94317.71319.42319.42-4.30%2,033,138
Mar 10, 2025337.57342.61330.72333.77333.77-3.08%1,937,958
Mar 7, 2025347.13347.74332.76344.36344.36-1.03%1,717,700
Mar 6, 2025348.68363.88345.00347.94347.94-0.45%1,783,239
Mar 5, 2025344.13350.80340.84349.53349.531.23%1,355,469
Mar 4, 2025342.62349.56330.30345.29345.29-0.72%2,120,866
Mar 3, 2025365.80367.01345.52347.81347.81-4.87%1,696,832
Feb 28, 2025358.68366.54358.00365.61365.610.95%1,194,152
Feb 27, 2025364.64371.75359.31362.16362.16-1.06%1,438,707
Feb 26, 2025366.33372.66363.08366.03366.03-0.19%1,242,150
Feb 25, 2025366.41370.25359.19366.72366.72-0.41%1,365,479
Feb 24, 2025364.00372.41360.00368.22368.222.58%2,001,716