lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
222.19
-6.70 (-2.93%)
At close: Jul 15, 2025, 4:00 PM
222.50
+0.31 (0.14%)
After-hours: Jul 15, 2025, 7:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 229.19 | 230.54 | 222.06 | 222.19 | 222.19 | -2.93% | 4,699,483 |
| Jul 14, 2025 | 235.61 | 236.19 | 228.75 | 228.89 | 228.89 | -3.22% | 3,392,281 |
| Jul 11, 2025 | 237.04 | 238.45 | 235.53 | 236.51 | 236.51 | -0.84% | 1,670,133 |
| Jul 10, 2025 | 237.77 | 241.84 | 234.65 | 238.52 | 238.52 | 1.11% | 2,597,671 |
| Jul 9, 2025 | 239.27 | 239.27 | 232.09 | 235.89 | 235.89 | -1.11% | 3,235,518 |
| Jul 8, 2025 | 237.58 | 239.79 | 235.00 | 238.54 | 238.54 | 0.41% | 2,317,500 |
| Jul 7, 2025 | 245.90 | 247.00 | 235.30 | 237.57 | 237.57 | -4.08% | 3,317,326 |
| Jul 3, 2025 | 247.40 | 249.97 | 246.00 | 247.68 | 247.68 | 0.56% | 1,646,311 |
| Jul 2, 2025 | 245.66 | 252.24 | 236.32 | 246.30 | 246.30 | 0.48% | 5,344,915 |
| Jul 1, 2025 | 237.23 | 247.78 | 237.00 | 245.12 | 245.12 | 3.17% | 3,879,093 |
| Jun 30, 2025 | 236.32 | 238.09 | 233.85 | 237.58 | 237.58 | 1.09% | 2,964,540 |
| Jun 27, 2025 | 235.00 | 237.20 | 231.50 | 235.02 | 235.02 | 1.49% | 6,204,746 |
| Jun 26, 2025 | 232.46 | 232.92 | 227.60 | 231.58 | 231.58 | 0.03% | 3,115,376 |
| Jun 25, 2025 | 234.52 | 234.90 | 229.35 | 231.52 | 231.52 | -0.61% | 2,676,882 |
| Jun 24, 2025 | 227.81 | 233.49 | 227.55 | 232.93 | 232.93 | 3.27% | 3,789,234 |
| Jun 23, 2025 | 226.73 | 227.00 | 219.97 | 225.56 | 225.56 | -0.84% | 4,699,810 |
| Jun 20, 2025 | 230.70 | 231.30 | 227.12 | 227.47 | 227.47 | -0.52% | 4,903,126 |
| Jun 18, 2025 | 235.41 | 235.69 | 228.45 | 228.65 | 228.65 | -2.78% | 4,682,240 |
| Jun 17, 2025 | 240.82 | 241.30 | 234.59 | 235.20 | 235.20 | -2.52% | 3,391,462 |
| Jun 16, 2025 | 241.62 | 242.06 | 238.26 | 241.29 | 241.29 | 0.91% | 3,643,058 |
| Jun 13, 2025 | 244.58 | 248.26 | 238.25 | 239.11 | 239.11 | -3.21% | 4,525,620 |
| Jun 12, 2025 | 251.80 | 251.80 | 246.56 | 247.03 | 247.03 | -2.08% | 4,165,243 |
| Jun 11, 2025 | 260.86 | 261.30 | 251.52 | 252.28 | 252.28 | -2.41% | 4,461,759 |
| Jun 10, 2025 | 260.00 | 262.16 | 257.40 | 258.50 | 258.50 | -0.21% | 3,950,783 |
| Jun 9, 2025 | 266.54 | 266.95 | 259.00 | 259.04 | 259.04 | -2.35% | 5,395,325 |
| Jun 6, 2025 | 271.18 | 275.60 | 262.09 | 265.27 | 265.27 | -19.80% | 16,112,240 |
| Jun 5, 2025 | 335.11 | 338.49 | 329.60 | 330.78 | 330.78 | -1.32% | 5,450,423 |
| Jun 4, 2025 | 333.53 | 339.15 | 333.39 | 335.19 | 335.19 | 0.08% | 2,293,724 |
| Jun 3, 2025 | 328.55 | 340.25 | 324.71 | 334.91 | 334.91 | 3.70% | 3,248,131 |
| Jun 2, 2025 | 315.13 | 323.50 | 313.14 | 322.95 | 322.95 | 1.98% | 1,809,724 |
| May 30, 2025 | 314.37 | 317.74 | 311.32 | 316.67 | 316.67 | -0.13% | 3,652,690 |
| May 29, 2025 | 321.32 | 322.94 | 316.05 | 317.09 | 317.09 | 0.43% | 2,601,988 |
| May 28, 2025 | 321.20 | 321.34 | 315.68 | 315.75 | 315.75 | -1.70% | 1,940,900 |
| May 27, 2025 | 315.00 | 322.00 | 312.77 | 321.20 | 321.20 | 3.36% | 2,193,366 |
| 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 |