Skip to main content
logo
lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
190.01
+6.41 (3.49%)
At close: Dec 5, 2025, 4:00 PM EST
190.22
+0.21 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025184.62191.85184.62190.01190.013.49%4,552,604
Dec 4, 2025182.71184.90179.59183.60183.600.71%2,964,580
Dec 3, 2025182.66185.07178.90182.30182.30-0.05%2,742,213
Dec 2, 2025183.35184.41181.21182.40182.40-0.01%2,362,256
Dec 1, 2025181.19184.94180.25182.41182.41-0.96%4,155,070
Nov 28, 2025185.00186.69183.50184.18184.181.23%3,021,010
Nov 26, 2025178.00183.69177.79181.94181.942.50%3,840,017
Nov 25, 2025171.55179.17171.50177.51177.514.62%4,518,151
Nov 24, 2025168.32172.39166.23169.67169.670.89%3,862,497
Nov 21, 2025165.21170.18163.47168.18168.182.12%3,337,468
Nov 20, 2025166.13170.50164.51164.69164.69-0.83%2,911,378
Nov 19, 2025164.67169.10163.46166.06166.061.27%2,500,860
Nov 18, 2025162.58164.97160.97163.97163.97-0.12%2,791,933
Nov 17, 2025168.62168.73162.76164.16164.16-3.82%3,240,540
Nov 14, 2025165.82171.78165.38170.68170.680.60%1,950,146
Nov 13, 2025170.40173.23169.00169.66169.66-0.73%2,096,369
Nov 12, 2025171.59172.48169.88170.90170.900.64%2,556,392
Nov 11, 2025170.19172.26168.89169.81169.81-0.32%2,663,973
Nov 10, 2025167.80171.23165.35170.35170.352.54%2,942,210
Nov 7, 2025162.50167.12161.70166.13166.131.58%2,912,669
Nov 6, 2025167.41168.90161.87163.55163.55-2.41%3,023,128
Nov 5, 2025161.23169.74161.10167.59167.594.31%4,679,519
Nov 4, 2025164.08164.85160.46160.66160.66-2.91%5,194,776
Nov 3, 2025170.20170.20164.29165.47165.47-2.97%4,237,607
Oct 31, 2025168.40171.46166.57170.54170.541.50%2,991,001
Oct 30, 2025168.00172.21166.78168.02168.02-1.34%2,832,433
Oct 29, 2025178.71178.99169.77170.30170.30-5.38%5,155,736
Oct 28, 2025181.40181.52175.18179.98179.98-0.78%3,800,061
Oct 27, 2025186.43186.91181.33181.39181.391.81%5,185,497
Oct 24, 2025180.48181.39177.26178.17178.17-0.50%2,609,352
Oct 23, 2025178.55180.59177.52179.06179.060.43%2,638,583
Oct 22, 2025181.45181.50175.90178.29178.29-1.71%3,626,559
Oct 21, 2025173.18183.05172.93181.39181.395.20%6,689,717
Oct 20, 2025171.28176.47170.92172.43172.433.00%5,105,265
Oct 17, 2025162.98167.87162.85167.41167.411.69%4,111,285
Oct 16, 2025166.38166.89161.80164.62164.62-1.48%4,092,574
Oct 15, 2025169.60171.00166.53167.10167.10-1.20%2,509,988
Oct 14, 2025167.47171.35165.53169.13169.13-0.42%3,105,432
Oct 13, 2025169.19170.75164.23169.85169.851.40%3,588,163
Oct 10, 2025174.19176.68166.53167.51167.51-3.44%7,424,389
Oct 9, 2025175.11178.90172.70173.48173.48-0.77%4,277,321
Oct 8, 2025173.45176.34171.88174.82174.820.95%4,952,161
Oct 7, 2025174.74177.00172.15173.17173.17-0.55%2,902,441
Oct 6, 2025174.47177.19172.30174.12174.12-0.84%3,694,605
Oct 3, 2025178.11179.11175.52175.59175.59-1.46%3,017,932
Oct 2, 2025177.08180.63175.00178.20178.200.35%3,530,444
Oct 1, 2025178.25181.57175.95177.57177.57-0.20%3,482,928
Sep 30, 2025178.53180.09176.49177.93177.93-0.66%3,415,770
Sep 29, 2025177.72179.40176.01179.11179.111.59%3,507,816
Sep 26, 2025172.20176.71171.51176.30176.302.49%3,821,555