lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
225.56
-1.91 (-0.84%)
At close: Jun 23, 2025, 4:00 PM
227.50
+1.94 (0.86%)
After-hours: Jun 23, 2025, 7:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |