Skip to main content
logo
lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
121.36
+3.81 (3.24%)
At close: Jun 9, 2026, 4:00 PM EDT
120.34
-1.02 (-0.84%)
After-hours: Jun 9, 2026, 7:59 PM EDT

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026117.16121.90115.76121.36121.363.24%4,429,045
Jun 8, 2026114.37118.03113.90117.55117.552.91%5,775,987
Jun 5, 2026110.43116.76109.36114.23114.23-8.56%16,066,141
Jun 4, 2026128.60129.00123.67124.92124.92-0.88%7,597,905
Jun 3, 2026124.90126.16123.45126.03126.03-0.35%2,827,193
Jun 2, 2026131.11131.11126.41126.47126.47-4.25%3,812,203
Jun 1, 2026132.34134.38131.13132.09132.090.69%3,658,028
May 29, 2026131.13132.42129.06131.18131.18-0.11%3,411,767
May 28, 2026129.97131.82127.11131.33131.330.22%3,011,009
May 27, 2026131.96136.14130.53131.04131.042.90%4,851,554
May 26, 2026128.30129.01125.21127.35127.350.13%2,358,034
May 22, 2026127.26127.94124.90127.18127.180.33%2,253,313
May 21, 2026124.56127.04121.20126.76126.761.25%2,892,299
May 20, 2026118.53125.31116.63125.19125.195.01%3,335,756
May 19, 2026120.89121.25118.06119.22119.22-0.86%2,594,506
May 18, 2026118.71121.80118.38120.26120.260.94%3,294,805
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
Apr 16, 2026164.71167.43162.21162.92162.920.11%1,516,901
Apr 15, 2026161.32164.21160.35162.74162.741.33%1,853,492
Apr 14, 2026162.58164.21158.47160.60160.60-1.21%2,635,829
Apr 13, 2026162.20163.94156.55162.56162.56-0.79%1,986,811
Apr 10, 2026166.79167.95162.80163.86163.86-1.59%1,556,602
Apr 9, 2026157.43166.80157.31166.51166.514.82%1,967,575
Apr 8, 2026160.23163.16158.17158.86158.863.38%1,664,660
Apr 7, 2026154.30155.24151.71153.67153.67-1.61%1,434,347
Apr 6, 2026155.32157.25153.63156.18156.180.30%1,506,464
Apr 2, 2026155.17159.45152.85155.72155.72-1.95%1,963,511
Apr 1, 2026150.93161.00150.80158.81158.813.73%3,039,483
Mar 31, 2026148.41153.67148.00153.10153.104.99%2,520,889
Mar 30, 2026145.92148.85145.37145.83145.83-0.01%2,693,952