lululemon athletica inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	141.50	141.73	139.46	139.04	-	-2.35%	950,763
Apr 28, 2026	146.97	148.67	142.23	142.39	142.39	-3.10%	2,558,059
Apr 27, 2026	143.84	148.69	143.77	146.94	146.94	2.18%	3,240,339
Apr 24, 2026	141.88	145.39	141.78	143.80	143.80	1.51%	3,794,464
Apr 23, 2026	152.08	152.08	141.33	141.66	141.66	-13.33%	12,095,120
Apr 22, 2026	167.61	168.20	161.21	163.45	163.45	-1.95%	2,256,061
Apr 21, 2026	167.50	170.20	165.61	166.70	166.70	-0.07%	1,721,983
Apr 20, 2026	164.84	167.43	164.70	166.81	166.81	-0.28%	1,372,624
Apr 17, 2026	165.25	168.95	165.00	167.28	167.28	2.68%	2,235,892
Apr 16, 2026	164.71	167.43	162.21	162.92	162.92	0.11%	1,515,054
Apr 15, 2026	161.32	164.21	160.35	162.74	162.74	1.33%	1,817,661
Apr 14, 2026	162.58	164.21	158.47	160.60	160.60	-1.21%	2,587,453
Apr 13, 2026	162.20	163.94	156.55	162.56	162.56	-0.79%	1,983,195
Apr 10, 2026	166.79	167.95	162.80	163.86	163.86	-1.59%	1,556,602
Apr 9, 2026	157.43	166.80	157.31	166.51	166.51	4.82%	1,967,575
Apr 8, 2026	160.23	163.16	158.17	158.86	158.86	3.38%	1,664,660
Apr 7, 2026	154.30	155.24	151.71	153.67	153.67	-1.61%	1,434,347
Apr 6, 2026	155.32	157.25	153.63	156.18	156.18	0.30%	1,506,464
Apr 2, 2026	155.17	159.45	152.85	155.72	155.72	-1.95%	1,963,511
Apr 1, 2026	150.93	161.00	150.80	158.81	158.81	3.73%	3,039,483
Mar 31, 2026	148.41	153.67	148.00	153.10	153.10	4.99%	2,520,889
Mar 30, 2026	145.92	148.85	145.37	145.83	145.83	-0.01%	2,693,952
Mar 27, 2026	150.36	150.52	143.96	145.85	145.85	-3.66%	3,694,928
Mar 26, 2026	157.99	160.10	151.23	151.39	151.39	-4.62%	3,015,730
Mar 25, 2026	162.60	163.63	156.83	158.72	158.72	-1.39%	2,391,892
Mar 24, 2026	164.25	166.54	160.29	160.95	160.95	-2.09%	1,874,555
Mar 23, 2026	165.88	167.49	162.60	164.38	164.38	0.96%	2,609,265
Mar 20, 2026	165.16	166.69	161.21	162.82	162.82	-1.66%	4,942,195
Mar 19, 2026	163.04	167.70	161.33	165.57	165.57	0.11%	3,859,741
Mar 18, 2026	158.04	169.40	156.81	165.39	165.39	3.84%	7,402,487
Mar 17, 2026	161.45	164.03	158.87	159.27	159.27	-0.40%	6,341,481
Mar 16, 2026	157.50	161.59	156.78	159.91	159.91	1.35%	3,026,208
Mar 13, 2026	159.05	159.49	156.64	157.78	157.78	-0.26%	2,516,870
Mar 12, 2026	161.76	163.03	157.95	158.19	158.19	-2.83%	2,787,678
Mar 11, 2026	167.38	168.38	162.73	162.79	162.79	-2.19%	2,609,211
Mar 10, 2026	169.76	171.34	166.34	166.43	166.43	-1.96%	2,320,313
Mar 9, 2026	165.64	170.93	163.45	169.76	169.76	-0.22%	2,708,367
Mar 6, 2026	171.78	171.78	165.88	170.13	170.13	-1.76%	2,771,372
Mar 5, 2026	172.98	174.40	170.07	173.18	173.18	-0.02%	2,152,323
Mar 4, 2026	173.56	175.45	172.14	173.21	173.21	-0.61%	2,188,715
Mar 3, 2026	171.73	175.46	168.54	174.27	174.27	-1.08%	2,843,759
Mar 2, 2026	179.38	179.38	175.28	176.17	176.17	-4.86%	2,974,200
Feb 27, 2026	181.13	186.65	180.98	185.17	185.17	-0.50%	1,810,811
Feb 26, 2026	184.66	188.42	184.00	186.10	186.10	1.94%	1,812,684
Feb 25, 2026	179.75	183.85	179.47	182.55	182.55	1.70%	1,582,131
Feb 24, 2026	178.83	182.00	177.50	179.49	179.49	0.77%	1,312,051
Feb 23, 2026	184.84	185.01	176.68	178.11	178.11	-4.91%	2,325,630
Feb 20, 2026	181.37	192.49	178.20	187.30	187.30	2.42%	3,488,997
Feb 19, 2026	180.90	183.30	179.21	182.88	182.88	0.41%	1,331,075
Feb 18, 2026	177.01	182.58	176.00	182.13	182.13	2.48%	1,751,318