lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
201.87
-3.14 (-1.53%)
At close: Jan 16, 2026, 4:00 PM EST
201.69
-0.18 (-0.09%)
After-hours: Jan 16, 2026, 7:58 PM EST
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 204.39 | 205.07 | 201.50 | 201.87 | 201.87 | -1.53% | 3,630,612 |
| Jan 15, 2026 | 203.46 | 205.84 | 201.00 | 205.01 | 205.01 | 0.92% | 2,414,619 |
| Jan 14, 2026 | 211.33 | 215.00 | 202.18 | 203.14 | 203.14 | -4.13% | 2,606,582 |
| Jan 13, 2026 | 208.90 | 214.15 | 208.37 | 211.90 | 211.90 | 1.37% | 2,405,427 |
| Jan 12, 2026 | 203.30 | 211.42 | 202.00 | 209.04 | 209.04 | 2.52% | 4,067,711 |
| Jan 9, 2026 | 213.00 | 213.63 | 200.45 | 203.90 | 203.90 | -3.90% | 5,675,393 |
| Jan 8, 2026 | 209.75 | 217.22 | 209.46 | 212.17 | 212.17 | 0.21% | 2,744,584 |
| Jan 7, 2026 | 215.85 | 216.75 | 209.37 | 211.72 | 211.72 | -1.93% | 2,339,397 |
| Jan 6, 2026 | 212.40 | 216.46 | 209.99 | 215.88 | 215.88 | 1.64% | 3,102,593 |
| Jan 5, 2026 | 211.44 | 216.45 | 211.07 | 212.40 | 212.40 | 0.75% | 3,093,867 |
| Jan 2, 2026 | 209.22 | 212.08 | 208.56 | 210.81 | 210.81 | 1.44% | 2,409,067 |
| Dec 31, 2025 | 210.91 | 211.36 | 207.69 | 207.81 | 207.81 | -1.36% | 1,933,472 |
| Dec 30, 2025 | 212.51 | 213.18 | 210.47 | 210.67 | 210.67 | -0.88% | 1,899,134 |
| Dec 29, 2025 | 208.00 | 212.90 | 207.02 | 212.54 | 212.54 | 1.71% | 3,250,796 |
| Dec 26, 2025 | 210.00 | 211.00 | 207.86 | 208.97 | 208.97 | -0.68% | 1,962,123 |
| Dec 24, 2025 | 213.22 | 214.19 | 210.25 | 210.40 | 210.40 | -1.07% | 1,143,565 |
| Dec 23, 2025 | 211.11 | 213.37 | 209.25 | 212.68 | 212.68 | 0.15% | 2,859,664 |
| Dec 22, 2025 | 209.43 | 213.72 | 207.99 | 212.37 | 212.37 | 1.39% | 4,515,596 |
| Dec 19, 2025 | 214.99 | 217.26 | 207.38 | 209.45 | 209.45 | -2.63% | 15,886,838 |
| Dec 18, 2025 | 223.89 | 225.98 | 215.05 | 215.11 | 215.11 | 3.48% | 12,111,168 |
| Dec 17, 2025 | 206.43 | 209.45 | 201.01 | 207.87 | 207.87 | 0.55% | 5,254,415 |
| Dec 16, 2025 | 208.81 | 209.21 | 203.27 | 206.74 | 206.74 | 0.22% | 5,156,047 |
| Dec 15, 2025 | 203.23 | 208.30 | 198.54 | 206.29 | 206.29 | 0.64% | 7,686,805 |
| Dec 12, 2025 | 204.58 | 213.22 | 202.11 | 204.97 | 204.97 | 9.60% | 20,263,800 |
| Dec 11, 2025 | 183.44 | 188.50 | 182.04 | 187.01 | 187.01 | -0.33% | 9,925,735 |
| Dec 10, 2025 | 181.64 | 188.22 | 181.50 | 187.62 | 187.62 | 2.93% | 3,233,467 |
| Dec 9, 2025 | 182.80 | 183.59 | 180.70 | 182.28 | 182.28 | -0.42% | 3,274,315 |
| Dec 8, 2025 | 190.53 | 191.28 | 180.00 | 183.04 | 183.04 | -3.67% | 5,226,445 |
| Dec 5, 2025 | 184.62 | 191.85 | 184.62 | 190.01 | 190.01 | 3.49% | 4,641,888 |
| Dec 4, 2025 | 182.71 | 184.90 | 179.59 | 183.60 | 183.60 | 0.71% | 2,973,306 |
| Dec 3, 2025 | 182.66 | 185.07 | 178.90 | 182.30 | 182.30 | -0.05% | 2,742,213 |
| Dec 2, 2025 | 183.35 | 184.41 | 181.21 | 182.40 | 182.40 | -0.01% | 2,362,256 |
| Dec 1, 2025 | 181.19 | 184.94 | 180.25 | 182.41 | 182.41 | -0.96% | 4,155,070 |
| Nov 28, 2025 | 185.00 | 186.69 | 183.50 | 184.18 | 184.18 | 1.23% | 3,021,010 |
| Nov 26, 2025 | 178.00 | 183.69 | 177.79 | 181.94 | 181.94 | 2.50% | 3,840,017 |
| Nov 25, 2025 | 171.55 | 179.17 | 171.50 | 177.51 | 177.51 | 4.62% | 4,518,151 |
| Nov 24, 2025 | 168.32 | 172.39 | 166.23 | 169.67 | 169.67 | 0.89% | 3,862,497 |
| Nov 21, 2025 | 165.21 | 170.18 | 163.47 | 168.18 | 168.18 | 2.12% | 3,337,468 |
| Nov 20, 2025 | 166.13 | 170.50 | 164.51 | 164.69 | 164.69 | -0.83% | 2,911,378 |
| Nov 19, 2025 | 164.67 | 169.10 | 163.46 | 166.06 | 166.06 | 1.27% | 2,500,860 |
| Nov 18, 2025 | 162.58 | 164.97 | 160.97 | 163.97 | 163.97 | -0.12% | 2,791,933 |
| Nov 17, 2025 | 168.62 | 168.73 | 162.76 | 164.16 | 164.16 | -3.82% | 3,240,540 |
| Nov 14, 2025 | 165.82 | 171.78 | 165.38 | 170.68 | 170.68 | 0.60% | 1,950,146 |
| Nov 13, 2025 | 170.40 | 173.23 | 169.00 | 169.66 | 169.66 | -0.73% | 2,096,369 |
| 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% | 4,679,519 |