lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
94.50
+1.82 (1.96%)
At close: Oct 9, 2026, 4:00 PM EDT
94.38
-0.12 (-0.13%)
After-hours: Oct 9, 2026, 7:59 PM EDT
lululemon athletica inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 92.88 | 94.63 | 91.67 | 94.50 | 94.50 | 1.96% | 3,397,083 |
| Oct 8, 2026 | 90.95 | 93.58 | 90.38 | 92.68 | 92.68 | 0.87% | 4,391,304 |
| Oct 7, 2026 | 92.75 | 93.24 | 90.56 | 91.88 | 91.88 | -1.85% | 4,446,778 |
| Oct 6, 2026 | 93.35 | 94.59 | 92.24 | 93.61 | 93.61 | 0.50% | 4,879,139 |
| Oct 5, 2026 | 93.82 | 94.27 | 91.28 | 93.14 | 93.14 | -1.40% | 6,877,199 |
| Oct 2, 2026 | 95.58 | 96.16 | 93.41 | 94.46 | 94.46 | -1.46% | 5,812,045 |
| Oct 1, 2026 | 96.30 | 98.91 | 95.85 | 95.86 | 95.86 | -0.34% | 5,324,842 |
| 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 |
| Aug 20, 2026 | 117.17 | 117.85 | 114.69 | 115.69 | 115.69 | -3.15% | 3,339,183 |
| Aug 19, 2026 | 119.03 | 121.34 | 119.01 | 119.45 | 119.45 | 0.37% | 1,974,872 |
| Aug 18, 2026 | 116.98 | 122.05 | 115.61 | 119.01 | 119.01 | 2.83% | 3,042,757 |
| Aug 17, 2026 | 118.48 | 119.33 | 114.91 | 115.74 | 115.74 | -3.19% | 2,829,963 |
| Aug 14, 2026 | 119.10 | 120.23 | 117.95 | 119.55 | 119.55 | -0.01% | 2,988,395 |
| Aug 13, 2026 | 122.27 | 122.88 | 118.77 | 119.56 | 119.56 | -1.08% | 3,535,730 |
| Aug 12, 2026 | 124.87 | 124.95 | 120.70 | 120.87 | 120.87 | -3.77% | 2,861,780 |
| Aug 11, 2026 | 125.50 | 126.48 | 123.60 | 125.61 | 125.61 | -1.71% | 2,232,977 |
| Aug 10, 2026 | 128.75 | 128.76 | 125.02 | 127.80 | 127.80 | -0.61% | 2,136,493 |
| Aug 7, 2026 | 124.54 | 128.86 | 124.00 | 128.58 | 128.58 | 3.09% | 2,792,143 |
| Aug 6, 2026 | 122.60 | 125.92 | 122.01 | 124.73 | 124.73 | 0.99% | 2,222,896 |
| Aug 5, 2026 | 123.94 | 124.82 | 122.60 | 123.51 | 123.51 | 0.39% | 1,857,417 |
| Aug 4, 2026 | 121.75 | 124.61 | 120.86 | 123.03 | 123.03 | -0.52% | 2,161,309 |
| Aug 3, 2026 | 122.18 | 124.38 | 120.54 | 123.67 | 123.67 | 4.04% | 2,359,773 |
| Jul 31, 2026 | 120.40 | 121.00 | 117.87 | 118.87 | 118.87 | -0.51% | 2,515,389 |