lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
119.22
-1.04 (-0.86%)
At close: May 19, 2026, 4:00 PM EDT
119.36
+0.14 (0.12%)
After-hours: May 19, 2026, 7:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 120.89 | 121.25 | 118.06 | 119.22 | 119.22 | -0.86% | 2,594,506 |
| May 18, 2026 | 118.71 | 121.80 | 118.38 | 120.26 | 120.26 | 0.94% | 3,294,805 |
| May 15, 2026 | 120.70 | 122.50 | 119.06 | 119.14 | 119.14 | -1.59% | 2,952,860 |
| May 14, 2026 | 122.19 | 122.88 | 120.51 | 121.06 | 121.06 | -0.12% | 2,672,511 |
| May 13, 2026 | 124.34 | 124.60 | 121.15 | 121.21 | 121.21 | -3.13% | 4,234,500 |
| May 12, 2026 | 126.26 | 126.34 | 123.51 | 125.13 | 125.13 | -0.96% | 3,097,456 |
| May 11, 2026 | 130.69 | 130.69 | 126.10 | 126.34 | 126.34 | -3.69% | 3,792,378 |
| May 8, 2026 | 133.12 | 133.73 | 131.07 | 131.18 | 131.18 | -1.80% | 2,082,004 |
| May 7, 2026 | 133.14 | 135.17 | 132.19 | 133.59 | 133.59 | 1.17% | 3,014,143 |
| May 6, 2026 | 131.90 | 132.51 | 129.61 | 132.04 | 132.04 | 1.41% | 2,551,382 |
| May 5, 2026 | 129.66 | 131.25 | 127.80 | 130.21 | 130.21 | 0.95% | 3,378,594 |
| May 4, 2026 | 133.56 | 133.97 | 128.93 | 128.98 | 128.98 | -3.44% | 4,782,148 |
| May 1, 2026 | 137.87 | 139.20 | 133.55 | 133.58 | 133.58 | -2.99% | 4,183,470 |
| Apr 30, 2026 | 137.91 | 139.94 | 136.90 | 137.70 | 137.70 | -0.33% | 3,056,179 |
| Apr 29, 2026 | 141.50 | 141.73 | 136.91 | 138.16 | 138.16 | -2.97% | 3,373,878 |
| Apr 28, 2026 | 146.97 | 148.67 | 142.23 | 142.39 | 142.39 | -3.10% | 2,594,852 |
| Apr 27, 2026 | 143.84 | 148.69 | 143.77 | 146.94 | 146.94 | 2.18% | 3,244,989 |
| Apr 24, 2026 | 141.88 | 145.39 | 141.78 | 143.80 | 143.80 | 1.51% | 3,817,914 |
| Apr 23, 2026 | 152.08 | 152.08 | 141.33 | 141.66 | 141.66 | -13.33% | 12,180,339 |
| Apr 22, 2026 | 167.61 | 168.20 | 161.21 | 163.45 | 163.45 | -1.95% | 2,513,500 |
| Apr 21, 2026 | 167.50 | 170.20 | 165.61 | 166.70 | 166.70 | -0.07% | 1,723,695 |
| Apr 20, 2026 | 164.84 | 167.43 | 164.70 | 166.81 | 166.81 | -0.28% | 1,386,033 |
| Apr 17, 2026 | 165.25 | 168.95 | 165.00 | 167.28 | 167.28 | 2.68% | 2,244,641 |
| Apr 16, 2026 | 164.71 | 167.43 | 162.21 | 162.92 | 162.92 | 0.11% | 1,516,901 |
| Apr 15, 2026 | 161.32 | 164.21 | 160.35 | 162.74 | 162.74 | 1.33% | 1,853,492 |
| Apr 14, 2026 | 162.58 | 164.21 | 158.47 | 160.60 | 160.60 | -1.21% | 2,635,829 |
| Apr 13, 2026 | 162.20 | 163.94 | 156.55 | 162.56 | 162.56 | -0.79% | 1,986,811 |
| 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 |