lululemon athletica inc. LULU
NASDAQ · United States · Consumer Non-Durables
$98.16+1.97 (+2.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96.19 | -0.70% | $96.89 | $97.92 | $95.89 | 4.13M |
| 2026-09-29 | $96.87 | -3.69% | $100.40 | $100.49 | $96.62 | 4.55M |
| 2026-09-28 | $100.58 | -0.71% | $99.78 | $102.04 | $98.37 | 4.60M |
| 2026-09-25 | $101.30 | -0.33% | $101.48 | $103.80 | $99.42 | 5.20M |
| 2026-09-24 | $101.64 | -0.63% | $102.33 | $102.97 | $99.30 | 3.97M |
| 2026-09-23 | $102.28 | -1.40% | $103.65 | $104.24 | $101.20 | 4.28M |
| 2026-09-22 | $103.73 | +2.40% | $103.27 | $103.76 | $101.80 | 4.33M |
| 2026-09-21 | $101.30 | +3.30% | $98.22 | $102.34 | $97.94 | 5.78M |
| 2026-09-18 | $98.06 | -1.34% | $99.65 | $100.92 | $97.14 | 7.92M |
| 2026-09-17 | $99.39 | +3.55% | $97.22 | $99.92 | $95.35 | 6.54M |
| 2026-09-16 | $95.98 | -2.43% | $99.07 | $99.23 | $95.89 | 3.94M |
| 2026-09-15 | $98.37 | -1.92% | $99.56 | $100.04 | $96.83 | 4.67M |
| 2026-09-14 | $100.30 | +1.34% | $99.28 | $102.18 | $99.25 | 4.80M |
| 2026-09-11 | $98.97 | +2.16% | $97.28 | $99.03 | $96.80 | 5.61M |
| 2026-09-10 | $96.88 | -2.85% | $98.71 | $99.62 | $95.67 | 7.87M |
| 2026-09-09 | $99.72 | -3.36% | $101.90 | $102.00 | $97.55 | 9.58M |
| 2026-09-08 | $103.19 | +2.56% | $100.58 | $103.75 | $100.18 | 11.22M |
| 2026-09-04 | $100.61 | -17.38% | $98.15 | $103.16 | $97.99 | 37.43M |
| 2026-09-03 | $121.77 | +1.42% | $121.15 | $122.60 | $117.89 | 16.94M |
| 2026-09-02 | $120.07 | +1.75% | $118.55 | $122.21 | $118.55 | 3.94M |
| 2026-09-01 | $118.00 | -1.88% | $118.06 | $122.67 | $117.25 | 3.81M |
| 2026-08-31 | $120.26 | -0.46% | $119.00 | $124.47 | $118.20 | 13.65M |
| 2026-08-28 | $120.81 | +5.05% | $116.64 | $121.20 | $116.35 | 3.92M |
| 2026-08-27 | $115.00 | -1.16% | $116.43 | $118.50 | $114.90 | 2.89M |
| 2026-08-26 | $116.35 | -1.67% | $118.18 | $118.70 | $115.87 | 3.69M |
| 2026-08-25 | $118.33 | -3.62% | $118.62 | $119.55 | $117.12 | 3.50M |
| 2026-08-24 | $122.78 | +1.41% | $122.22 | $123.49 | $120.31 | 2.74M |
| 2026-08-21 | $121.07 | +4.65% | $116.90 | $121.66 | $116.90 | 3.25M |
| 2026-08-20 | $115.69 | -3.15% | $117.17 | $117.85 | $114.69 | 3.34M |
| 2026-08-19 | $119.45 | +0.37% | $119.03 | $121.34 | $119.01 | 1.97M |
| 2026-08-18 | $119.01 | +2.83% | $116.98 | $122.05 | $115.61 | 3.04M |
| 2026-08-17 | $115.74 | -3.19% | $118.48 | $119.33 | $114.91 | 2.83M |
| 2026-08-14 | $119.55 | -0.01% | $119.10 | $120.23 | $117.95 | 2.99M |
| 2026-08-13 | $119.56 | -1.08% | $122.27 | $122.88 | $118.77 | 3.54M |
| 2026-08-12 | $120.87 | -3.77% | $124.87 | $124.95 | $120.70 | 2.86M |
| 2026-08-11 | $125.61 | -1.71% | $125.50 | $126.48 | $123.60 | 2.23M |
| 2026-08-10 | $127.80 | -0.61% | $128.75 | $128.76 | $125.02 | 2.14M |
| 2026-08-07 | $128.58 | +3.09% | $124.54 | $128.86 | $124.00 | 2.79M |
| 2026-08-06 | $124.73 | +0.99% | $122.60 | $125.92 | $122.01 | 2.22M |
| 2026-08-05 | $123.51 | +0.39% | $123.94 | $124.82 | $122.60 | 1.86M |
| 2026-08-04 | $123.03 | -0.52% | $121.75 | $124.61 | $120.86 | 2.16M |
| 2026-08-03 | $123.67 | +4.04% | $122.18 | $124.38 | $120.54 | 2.36M |
| 2026-07-31 | $118.87 | -0.51% | $120.40 | $121.00 | $117.87 | 2.52M |
| 2026-07-30 | $119.48 | +0.38% | $117.53 | $119.69 | $115.11 | 2.03M |
| 2026-07-29 | $119.03 | -1.07% | $118.80 | $120.87 | $118.04 | 2.40M |
| 2026-07-28 | $120.32 | +2.11% | $119.00 | $121.88 | $118.48 | 2.88M |
| 2026-07-27 | $117.83 | +3.11% | $117.59 | $118.37 | $115.76 | 2.78M |
| 2026-07-24 | $114.28 | +3.30% | $111.30 | $115.70 | $110.55 | 2.91M |
| 2026-07-23 | $110.63 | -2.42% | $111.21 | $112.14 | $109.20 | 2.72M |
| 2026-07-22 | $113.37 | -2.80% | $116.10 | $116.56 | $112.43 | 2.24M |
| 2026-07-21 | $116.63 | -0.03% | $113.88 | $116.95 | $113.39 | 1.96M |
| 2026-07-20 | $116.67 | +0.29% | $116.23 | $117.81 | $115.00 | 2.40M |
| 2026-07-17 | $116.33 | -2.07% | $118.01 | $119.05 | $115.66 | 2.84M |
| 2026-07-16 | $118.79 | +1.17% | $115.07 | $119.90 | $114.34 | 2.12M |
| 2026-07-15 | $117.42 | +0.09% | $118.00 | $120.49 | $116.57 | 2.01M |
| 2026-07-14 | $117.32 | -2.48% | $119.89 | $120.02 | $115.86 | 2.22M |
| 2026-07-13 | $120.30 | +0.87% | $119.25 | $122.00 | $119.24 | 2.67M |
| 2026-07-10 | $119.26 | +2.36% | $118.26 | $121.41 | $117.16 | 3.11M |
| 2026-07-09 | $116.51 | +2.54% | $113.00 | $116.69 | $111.31 | 2.06M |
| 2026-07-08 | $113.62 | -1.26% | $113.00 | $115.40 | $110.90 | 2.83M |
| 2026-07-07 | $115.07 | -0.49% | $117.36 | $118.81 | $113.50 | 2.43M |
| 2026-07-06 | $115.64 | -2.36% | $116.34 | $117.67 | $112.92 | 3.34M |
| 2026-07-02 | $118.43 | +1.74% | $116.40 | $119.83 | $116.40 | 2.63M |
| 2026-07-01 | $116.40 | +1.94% | $115.31 | $116.92 | $114.00 | 2.62M |
| 2026-06-30 | $114.18 | -0.10% | $113.08 | $114.20 | $111.25 | 3.82M |
| 2026-06-29 | $114.29 | -2.79% | $117.21 | $117.80 | $112.80 | 3.25M |
| 2026-06-26 | $117.57 | +4.92% | $112.00 | $117.65 | $111.36 | 5.40M |
| 2026-06-25 | $112.06 | -0.91% | $112.93 | $114.16 | $110.56 | 3.60M |
| 2026-06-24 | $113.09 | +3.83% | $110.90 | $113.40 | $110.17 | 3.60M |
| 2026-06-23 | $108.92 | +3.31% | $105.48 | $109.93 | $105.21 | 4.66M |
| 2026-06-22 | $105.43 | -5.67% | $111.38 | $111.38 | $104.44 | 5.65M |
| 2026-06-18 | $111.77 | +0.01% | $111.50 | $113.70 | $110.27 | 6.18M |
| 2026-06-17 | $111.76 | -3.24% | $115.93 | $118.85 | $111.70 | 3.45M |
| 2026-06-16 | $115.50 | -0.61% | $115.73 | $118.65 | $115.30 | 2.61M |
| 2026-06-15 | $116.21 | -2.16% | $119.21 | $120.53 | $115.92 | 3.34M |
| 2026-06-12 | $118.77 | -2.52% | $121.99 | $122.61 | $118.50 | 2.85M |
| 2026-06-11 | $121.84 | +2.45% | $118.57 | $121.89 | $115.88 | 2.99M |
| 2026-06-10 | $118.93 | -2.00% | $119.45 | $124.38 | $118.02 | 4.19M |
| 2026-06-09 | $121.36 | +3.24% | $117.16 | $121.90 | $115.76 | 4.48M |
| 2026-06-08 | $117.55 | +2.91% | $114.37 | $118.03 | $113.90 | 5.83M |
| 2026-06-05 | $114.23 | -8.56% | $110.43 | $116.76 | $109.36 | 16.21M |
| 2026-06-04 | $124.92 | -0.88% | $128.60 | $129.00 | $123.67 | 9.84M |
| 2026-06-03 | $126.03 | -0.35% | $124.90 | $126.16 | $123.45 | 2.88M |
| 2026-06-02 | $126.47 | -4.25% | $131.11 | $131.11 | $126.41 | 3.85M |
| 2026-06-01 | $132.09 | +0.69% | $132.34 | $134.38 | $131.13 | 3.67M |
| 2026-05-29 | $131.18 | -0.11% | $131.13 | $132.42 | $129.06 | 3.43M |
| 2026-05-28 | $131.33 | +0.22% | $129.97 | $131.82 | $127.11 | 3.01M |
| 2026-05-27 | $131.04 | +2.90% | $131.96 | $136.14 | $130.53 | 4.86M |
| 2026-05-26 | $127.35 | +0.13% | $128.30 | $129.01 | $125.21 | 2.37M |
| 2026-05-22 | $127.18 | +0.33% | $127.26 | $127.94 | $124.90 | 2.26M |