lululemon athletica inc. (LULU)

NASDAQ: LULU · Real-Time Price · USD

107.24

-2.58 (-2.35%)

At close: Oct 30, 2026, 4:00 PM EDT

106.99

-0.25 (-0.23%)

After-hours: Oct 30, 2026, 7:59 PM EDT

lululemon athletica inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	110.10	111.76	106.55	107.24	107.24	-2.35%	3,932,901
Oct 29, 2026	106.00	110.23	105.52	109.82	109.82	4.37%	3,879,184
Oct 28, 2026	103.36	106.48	102.76	105.22	105.22	0.60%	3,434,791
Oct 27, 2026	102.62	104.96	102.20	104.59	104.59	1.63%	3,525,937
Oct 26, 2026	99.65	104.22	98.82	102.91	102.91	3.94%	3,580,576
Oct 23, 2026	101.75	102.75	98.56	99.01	99.01	-4.85%	3,397,342
Oct 22, 2026	95.39	104.16	95.25	104.06	104.06	7.80%	6,812,344
Oct 21, 2026	100.00	100.02	95.86	96.53	96.53	-3.41%	3,387,769
Oct 20, 2026	98.50	100.00	97.50	99.94	99.94	2.23%	2,338,788
Oct 19, 2026	96.11	97.78	95.75	97.76	97.76	0.68%	3,287,152
Oct 16, 2026	99.88	100.67	96.57	97.10	97.10	-2.01%	3,449,887
Oct 15, 2026	95.30	100.40	95.09	99.09	99.09	5.31%	4,772,406
Oct 14, 2026	94.62	95.10	92.55	94.09	94.09	-0.26%	2,577,937
Oct 13, 2026	95.61	96.88	93.92	94.34	94.34	-0.34%	2,761,629
Oct 12, 2026	94.74	95.18	92.86	94.66	94.66	0.17%	3,016,030
Oct 9, 2026	92.88	94.63	91.67	94.50	94.50	1.96%	3,397,082
Oct 8, 2026	90.95	93.58	90.38	92.68	92.68	0.87%	4,442,529
Oct 7, 2026	92.75	93.24	90.56	91.88	91.88	-1.85%	4,480,341
Oct 6, 2026	93.35	94.59	92.24	93.61	93.61	0.50%	4,894,954
Oct 5, 2026	93.82	94.27	91.28	93.14	93.14	-1.40%	7,056,374
Oct 2, 2026	95.58	96.16	93.41	94.46	94.46	-1.46%	6,087,577
Oct 1, 2026	96.30	98.91	95.85	95.86	95.86	-0.34%	5,506,712
Sep 30, 2026	96.89	97.92	95.89	96.19	96.19	-0.70%	4,140,805
Sep 29, 2026	100.40	100.49	96.62	96.87	96.87	-3.69%	4,550,354
Sep 28, 2026	99.78	102.04	98.37	100.58	100.58	-0.71%	4,602,033
Sep 25, 2026	101.48	103.80	99.43	101.30	101.30	-0.33%	5,202,014
Sep 24, 2026	102.33	102.97	99.30	101.64	101.64	-0.63%	3,975,635
Sep 23, 2026	103.65	104.24	101.20	102.28	102.28	-1.40%	4,281,017
Sep 22, 2026	103.27	103.76	101.80	103.73	103.73	2.40%	4,330,481
Sep 21, 2026	98.22	102.34	97.94	101.30	101.30	3.30%	5,787,145
Sep 18, 2026	99.65	100.92	97.14	98.06	98.06	-1.34%	7,930,889
Sep 17, 2026	97.22	99.92	95.35	99.39	99.39	3.55%	6,544,409
Sep 16, 2026	99.07	99.23	95.89	95.98	95.98	-2.43%	3,941,490
Sep 15, 2026	99.56	100.04	96.83	98.37	98.37	-1.92%	4,674,852
Sep 14, 2026	99.28	102.18	99.25	100.30	100.30	1.34%	4,811,494
Sep 11, 2026	97.28	99.03	96.80	98.97	98.97	2.16%	5,612,830
Sep 10, 2026	98.71	99.62	95.67	96.88	96.88	-2.85%	7,874,121
Sep 9, 2026	101.90	102.00	97.55	99.72	99.72	-3.36%	9,576,928
Sep 8, 2026	100.58	103.75	100.18	103.19	103.19	2.56%	11,221,892
Sep 4, 2026	98.15	103.16	97.99	100.61	100.61	-17.38%	37,426,243
Sep 3, 2026	121.15	122.60	117.89	121.77	121.77	1.42%	16,937,299
Sep 2, 2026	118.55	122.21	118.55	120.07	120.07	1.75%	3,942,765
Sep 1, 2026	118.06	122.67	117.25	118.00	118.00	-1.88%	3,813,722
Aug 31, 2026	119.00	124.47	118.20	120.26	120.26	-0.46%	13,647,430
Aug 28, 2026	116.64	121.20	116.35	120.81	120.81	5.05%	3,921,777
Aug 27, 2026	116.43	118.50	114.90	115.00	115.00	-1.16%	2,900,494
Aug 26, 2026	118.18	118.70	115.87	116.35	116.35	-1.67%	3,686,585
Aug 25, 2026	118.62	119.55	117.12	118.33	118.33	-3.62%	3,505,616
Aug 24, 2026	122.22	123.49	120.31	122.78	122.78	1.41%	2,750,712
Aug 21, 2026	116.90	121.66	116.90	121.07	121.07	4.65%	3,249,834