Skip to main content
logo
lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
114.29
-3.28 (-2.79%)
At close: Jun 29, 2026, 4:00 PM EDT
114.19
-0.10 (-0.08%)
After-hours: Jun 29, 2026, 7:56 PM EDT

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026117.21117.80112.80114.29114.29-2.79%3,252,780
Jun 26, 2026112.00117.65111.36117.57117.574.92%5,404,510
Jun 25, 2026112.93114.16110.56112.06112.06-0.91%3,603,285
Jun 24, 2026110.90113.40110.17113.09113.093.83%3,598,402
Jun 23, 2026105.48109.93105.21108.92108.923.31%4,660,877
Jun 22, 2026111.38111.38104.44105.43105.43-5.67%5,647,624
Jun 18, 2026111.50113.70110.27111.77111.770.01%6,175,520
Jun 17, 2026115.93118.85111.70111.76111.76-3.24%3,446,879
Jun 16, 2026115.73118.65115.30115.50115.50-0.61%2,609,146
Jun 15, 2026119.21120.53115.92116.21116.21-2.16%3,344,393
Jun 12, 2026121.99122.61118.50118.77118.77-2.52%2,850,843
Jun 11, 2026118.57121.89115.88121.84121.842.45%2,987,852
Jun 10, 2026119.45124.38118.02118.93118.93-2.00%4,189,270
Jun 9, 2026117.16121.90115.76121.36121.363.24%4,483,136
Jun 8, 2026114.37118.03113.90117.55117.552.91%5,830,450
Jun 5, 2026110.43116.76109.36114.23114.23-8.56%16,205,928
Jun 4, 2026128.60129.00123.67124.92124.92-0.88%9,835,911
Jun 3, 2026124.90126.16123.45126.03126.03-0.35%2,876,411
Jun 2, 2026131.11131.11126.41126.47126.47-4.25%3,846,772
Jun 1, 2026132.34134.38131.13132.09132.090.69%3,672,403
May 29, 2026131.13132.42129.06131.18131.18-0.11%3,429,447
May 28, 2026129.97131.82127.11131.33131.330.22%3,017,475
May 27, 2026131.96136.14130.53131.04131.042.90%4,864,363
May 26, 2026128.30129.01125.21127.35127.350.13%2,382,021
May 22, 2026127.26127.94124.90127.18127.180.33%2,261,916
May 21, 2026124.56127.04121.20126.76126.761.25%2,918,864
May 20, 2026118.53125.31116.63125.19125.195.01%3,355,482
May 19, 2026120.89121.25118.06119.22119.22-0.86%2,611,607
May 18, 2026118.71121.80118.38120.26120.260.94%3,309,651
May 15, 2026120.70122.50119.06119.14119.14-1.59%2,952,860
May 14, 2026122.19122.88120.51121.06121.06-0.12%2,672,511
May 13, 2026124.34124.60121.15121.21121.21-3.13%4,234,500
May 12, 2026126.26126.34123.51125.13125.13-0.96%3,097,456
May 11, 2026130.69130.69126.10126.34126.34-3.69%3,792,378
May 8, 2026133.12133.73131.07131.18131.18-1.80%2,082,004
May 7, 2026133.14135.17132.19133.59133.591.17%3,014,143
May 6, 2026131.90132.51129.61132.04132.041.41%2,551,382
May 5, 2026129.66131.25127.80130.21130.210.95%3,378,594
May 4, 2026133.56133.97128.93128.98128.98-3.44%4,782,148
May 1, 2026137.87139.20133.55133.58133.58-2.99%4,183,470
Apr 30, 2026137.91139.94136.90137.70137.70-0.33%3,056,179
Apr 29, 2026141.50141.73136.91138.16138.16-2.97%3,373,878
Apr 28, 2026146.97148.67142.23142.39142.39-3.10%2,594,852
Apr 27, 2026143.84148.69143.77146.94146.942.18%3,244,989
Apr 24, 2026141.88145.39141.78143.80143.801.51%3,817,914
Apr 23, 2026152.08152.08141.33141.66141.66-13.33%12,180,339
Apr 22, 2026167.61168.20161.21163.45163.45-1.95%2,513,500
Apr 21, 2026167.50170.20165.61166.70166.70-0.07%1,723,695
Apr 20, 2026164.84167.43164.70166.81166.81-0.28%1,386,033
Apr 17, 2026165.25168.95165.00167.28167.282.68%2,244,641