Lululemon Athletica Inc. - LULU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	181.37	187.3	187.3	192.49	178.2	3.49M
February 19, 2026	180.9	182.88	182.88	183.3	179.21	1.31M
February 18, 2026	177.01	182.13	182.13	182.58	176	1.75M
February 17, 2026	175.21	177.72	177.72	178.81	172.4	1.64M
February 13, 2026	171.62	176.42	176.42	176.57	170.82	1.93M
February 12, 2026	176.8	169.53	169.53	178.98	168.39	2.6M
February 11, 2026	180.1	175.86	175.86	181.72	175.84	1.63M
February 10, 2026	176.32	180.62	180.62	184.5	176.01	2.26M
February 09, 2026	173	175.68	175.68	175.89	170.27	1.66M
February 06, 2026	170	172.85	172.85	175.43	170	1.95M
February 05, 2026	177.05	170.09	170.09	178.88	169.43	2.17M
February 04, 2026	173.11	178	178	178	172.44	2.85M
February 03, 2026	176.5	171.57	171.57	179.92	171.33	2.45M
February 02, 2026	174.87	179.08	179.08	181.56	173.95	3.06M
January 30, 2026	174	174.5	174.5	175.4	171.25	2.73M
January 29, 2026	179.28	172.54	172.54	180	171.3	3.51M
January 28, 2026	186.52	180.35	180.35	187.49	179.2	2.86M
January 27, 2026	192	186.39	186.39	192.49	186.18	2.61M
January 26, 2026	191.01	192.79	192.79	195.74	189.16	1.89M
January 23, 2026	192.71	191.07	191.07	194.89	191	1.71M
January 22, 2026	191.28	194.66	194.66	196.28	191.28	2.01M
January 21, 2026	188.19	189.84	189.84	193.29	186.9	2.52M
January 20, 2026	198.24	188.76	188.76	201.29	188.61	4.22M
January 16, 2026	204.43	201.87	201.87	205.05	201.52	3.63M
January 15, 2026	203.46	205.01	205.01	205.84	201	2.41M
January 14, 2026	211.33	203.14	203.14	215	202.18	2.61M
January 13, 2026	208.9	211.9	211.9	214.15	208.37	2.41M
January 12, 2026	203.3	209.04	209.04	211.42	202	4.2M
January 09, 2026	213	203.9	203.9	213.63	200.45	5.48M
January 08, 2026	209.75	212.17	212.17	217.22	209.46	2.74M
January 07, 2026	215.74	211.72	211.72	216.74	209.37	2.34M
January 06, 2026	212.4	215.84	215.84	216.15	209.99	2.71M
January 05, 2026	211.44	212.4	212.4	216.45	211.07	3.17M
January 02, 2026	208.62	210.81	210.81	212.08	208.56	2.41M
December 31, 2025	210.53	207.81	207.81	211.36	207.71	1.88M
December 30, 2025	212.51	210.67	210.67	213.18	210.47	1.9M
December 29, 2025	208	212.54	212.54	212.9	207.02	3.45M
December 26, 2025	210	208.97	208.97	211	207.86	1.96M
December 24, 2025	213.22	210.4	210.4	214.19	210.25	1.15M
December 23, 2025	211.11	212.68	212.68	213.37	209.25	2.87M
December 22, 2025	209.43	212.37	212.37	213.72	207.99	4.61M
December 19, 2025	214.99	209.45	209.45	217.26	207.38	15.98M
December 18, 2025	223.89	215.11	215.11	225.98	215.05	12.12M
December 17, 2025	206.43	207.87	207.87	209.45	201.01	4.94M
December 16, 2025	208.81	206.76	206.76	209.21	203.27	3.71M
December 15, 2025	203.23	206.29	206.29	208.3	198.54	7.55M
December 12, 2025	204.58	204.97	204.97	213.22	202.11	20.22M
December 11, 2025	183.02	187.06	187.06	188.5	182.04	5.64M
December 10, 2025	181.64	187.62	187.62	188.22	181.5	3.17M
December 09, 2025	182.81	182.28	182.28	183.53	180.7	2.46M
December 08, 2025	190.53	183.04	183.04	191.28	180	5.23M
December 05, 2025	184.62	190.01	190.01	191.85	184.62	4.64M
December 04, 2025	182.71	183.6	183.6	184.9	179.59	2.95M
December 03, 2025	182.66	182.3	182.3	185.07	178.9	2.72M
December 02, 2025	183.35	182.4	182.4	184.4	181.22	2.35M
December 01, 2025	181.19	182.41	182.41	184.94	180.25	4.16M
November 28, 2025	185	184.18	184.18	186.69	183.5	3.02M
November 26, 2025	177.99	181.94	181.94	183.69	177.79	3.82M
November 25, 2025	171.87	177.51	177.51	179.17	171.5	4.52M
November 24, 2025	168.32	169.67	169.67	172.39	166.23	3.86M

Lululemon Athletica Inc. (LULU) NASDAQ