lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
178.34
+2.04 (1.16%)
Sep 29, 2025, 3:25 PM EDT - Market open
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 177.72 | 179.40 | 176.01 | 178.34 | - | 1.16% | 2,478,086 |
| Sep 26, 2025 | 172.20 | 176.71 | 171.51 | 176.30 | 176.30 | 2.49% | 3,821,555 |
| Sep 25, 2025 | 177.11 | 177.82 | 171.01 | 172.01 | 172.01 | -4.02% | 6,628,836 |
| Sep 24, 2025 | 173.26 | 179.56 | 171.80 | 179.22 | 179.22 | 3.40% | 5,304,554 |
| Sep 23, 2025 | 172.22 | 176.17 | 171.58 | 173.33 | 173.33 | -0.05% | 6,042,550 |
| Sep 22, 2025 | 169.30 | 174.18 | 165.10 | 173.41 | 173.41 | 2.23% | 6,349,095 |
| Sep 19, 2025 | 169.70 | 170.90 | 167.53 | 169.62 | 169.62 | -0.08% | 7,885,914 |
| Sep 18, 2025 | 169.02 | 170.72 | 166.52 | 169.76 | 169.76 | 3.84% | 7,097,181 |
| Sep 17, 2025 | 162.34 | 165.69 | 162.22 | 163.48 | 163.48 | 0.70% | 4,339,919 |
| Sep 16, 2025 | 160.00 | 163.64 | 159.75 | 162.34 | 162.34 | 1.48% | 5,090,973 |
| Sep 15, 2025 | 160.73 | 162.17 | 159.25 | 159.98 | 159.98 | 0.07% | 5,576,119 |
| Sep 12, 2025 | 165.26 | 165.93 | 159.75 | 159.87 | 159.87 | -3.57% | 8,061,229 |
| Sep 11, 2025 | 163.96 | 168.59 | 163.34 | 165.78 | 165.78 | 1.15% | 6,645,333 |
| Sep 10, 2025 | 164.70 | 167.35 | 163.20 | 163.90 | 163.90 | -1.08% | 5,785,872 |
| Sep 9, 2025 | 167.83 | 169.15 | 164.38 | 165.69 | 165.69 | -1.43% | 8,678,895 |
| Sep 8, 2025 | 167.76 | 169.61 | 162.80 | 168.10 | 168.10 | 0.18% | 13,919,779 |
| Sep 5, 2025 | 165.14 | 176.18 | 163.98 | 167.80 | 167.80 | -18.58% | 36,788,892 |
| Sep 4, 2025 | 200.90 | 206.64 | 197.67 | 206.09 | 206.09 | 3.81% | 15,476,660 |
| Sep 3, 2025 | 201.30 | 203.01 | 197.61 | 198.53 | 198.53 | -0.84% | 4,025,429 |
| Sep 2, 2025 | 199.81 | 201.27 | 195.58 | 200.21 | 200.21 | -0.98% | 4,433,541 |
| Aug 29, 2025 | 204.62 | 205.80 | 200.71 | 202.20 | 202.20 | -1.40% | 3,169,722 |
| Aug 28, 2025 | 206.05 | 206.61 | 202.38 | 205.08 | 205.08 | -0.24% | 2,831,507 |
| Aug 27, 2025 | 203.80 | 207.67 | 203.50 | 205.57 | 205.57 | 1.50% | 3,423,147 |
| Aug 26, 2025 | 204.36 | 204.39 | 200.50 | 202.53 | 202.53 | 0.04% | 2,501,788 |
| Aug 25, 2025 | 206.70 | 208.00 | 202.37 | 202.44 | 202.44 | -2.48% | 2,933,069 |
| Aug 22, 2025 | 198.50 | 208.13 | 198.50 | 207.59 | 207.59 | 4.75% | 3,808,746 |
| Aug 21, 2025 | 196.91 | 198.48 | 195.20 | 198.18 | 198.18 | 0.03% | 2,222,686 |
| Aug 20, 2025 | 197.68 | 200.30 | 195.31 | 198.12 | 198.12 | 0.23% | 2,863,078 |
| Aug 19, 2025 | 204.70 | 205.89 | 196.52 | 197.66 | 197.66 | -2.93% | 4,329,130 |
| Aug 18, 2025 | 200.34 | 206.74 | 200.31 | 203.62 | 203.62 | 2.60% | 4,864,443 |
| Aug 15, 2025 | 200.78 | 201.14 | 196.40 | 198.46 | 198.46 | 1.68% | 4,757,473 |
| Aug 14, 2025 | 196.90 | 197.02 | 192.35 | 195.19 | 195.19 | -2.64% | 4,102,420 |
| Aug 13, 2025 | 195.61 | 200.83 | 192.85 | 200.49 | 200.49 | 3.92% | 4,239,265 |
| Aug 12, 2025 | 188.16 | 193.15 | 186.76 | 192.93 | 192.93 | 3.48% | 3,397,154 |
| Aug 11, 2025 | 189.13 | 192.00 | 185.95 | 186.44 | 186.44 | -1.58% | 2,581,798 |
| Aug 8, 2025 | 191.08 | 191.25 | 186.52 | 189.43 | 189.43 | -0.89% | 3,191,223 |
| Aug 7, 2025 | 197.70 | 198.10 | 189.77 | 191.14 | 191.14 | -2.73% | 3,160,135 |
| Aug 6, 2025 | 195.65 | 198.15 | 194.85 | 196.51 | 196.51 | 0.74% | 2,143,781 |
| Aug 5, 2025 | 195.48 | 197.82 | 194.64 | 195.07 | 195.07 | -0.70% | 2,871,555 |
| Aug 4, 2025 | 195.08 | 197.49 | 192.81 | 196.45 | 196.45 | 1.61% | 3,524,454 |
| Aug 1, 2025 | 199.94 | 200.00 | 191.44 | 193.33 | 193.33 | -3.59% | 4,697,884 |
| Jul 31, 2025 | 203.97 | 206.64 | 200.24 | 200.53 | 200.53 | -2.88% | 4,173,883 |
| Jul 30, 2025 | 214.00 | 214.15 | 205.89 | 206.47 | 206.47 | -3.54% | 3,850,934 |
| Jul 29, 2025 | 216.00 | 219.12 | 213.88 | 214.04 | 214.04 | -1.18% | 2,585,646 |
| Jul 28, 2025 | 220.32 | 220.70 | 216.33 | 216.59 | 216.59 | -1.29% | 2,368,792 |
| Jul 25, 2025 | 220.25 | 220.51 | 216.49 | 219.43 | 219.43 | 0.34% | 2,638,027 |
| Jul 24, 2025 | 223.41 | 225.31 | 218.45 | 218.69 | 218.69 | -2.38% | 3,480,348 |
| Jul 23, 2025 | 225.00 | 226.24 | 222.87 | 224.03 | 224.03 | 0.04% | 2,212,147 |
| Jul 22, 2025 | 221.77 | 225.45 | 221.09 | 223.93 | 223.93 | 0.32% | 3,309,044 |
| Jul 21, 2025 | 229.97 | 230.50 | 222.65 | 223.21 | 223.21 | -2.86% | 2,985,018 |