Lululemon Athletica Inc. (LULU) NASDAQ
151.39
-7.33(-4.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
151.39
-7.33(-4.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 157.99 | 151.41 | 151.41 | 160.1 | 151.23 | 3M |
| March 25, 2026 | 162.6 | 158.72 | 158.72 | 163.63 | 156.82 | 2.36M |
| March 24, 2026 | 164.25 | 160.95 | 160.95 | 166.54 | 160.29 | 1.87M |
| March 23, 2026 | 165.88 | 164.38 | 164.38 | 167.49 | 162.6 | 2.39M |
| March 20, 2026 | 165.16 | 162.82 | 162.82 | 166.69 | 161.21 | 4.86M |
| March 19, 2026 | 163.04 | 165.57 | 165.57 | 167.7 | 161.32 | 3.82M |
| March 18, 2026 | 158.04 | 165.39 | 165.39 | 169.4 | 156.81 | 7.3M |
| March 17, 2026 | 161.45 | 159.27 | 159.27 | 164.03 | 158.87 | 5.38M |
| March 16, 2026 | 157.5 | 159.91 | 159.91 | 161.59 | 156.78 | 3.01M |
| March 13, 2026 | 159.05 | 157.78 | 157.78 | 159.49 | 156.64 | 2.41M |
| March 12, 2026 | 161.76 | 158.19 | 158.19 | 163.03 | 157.95 | 2.61M |
| March 11, 2026 | 167.38 | 162.79 | 162.79 | 168.38 | 162.73 | 2.47M |
| March 10, 2026 | 169.76 | 166.43 | 166.43 | 171.34 | 166.34 | 2.31M |
| March 09, 2026 | 165.64 | 169.76 | 169.76 | 170.93 | 163.45 | 2.71M |
| March 06, 2026 | 171.77 | 170.13 | 170.13 | 171.77 | 165.88 | 2.77M |
| March 05, 2026 | 172.98 | 173.18 | 173.18 | 174.4 | 170.07 | 2.15M |
| March 04, 2026 | 173.56 | 173.21 | 173.21 | 175.45 | 172.14 | 2.18M |
| March 03, 2026 | 171.73 | 174.27 | 174.27 | 175.5 | 168.54 | 2.84M |
| March 02, 2026 | 179.38 | 176.17 | 176.17 | 179.38 | 175.28 | 2.97M |
| February 27, 2026 | 181.13 | 185.17 | 185.17 | 186.65 | 180.98 | 1.81M |
| February 26, 2026 | 184.66 | 186.1 | 186.1 | 188.42 | 184 | 1.81M |
| February 25, 2026 | 179.75 | 182.55 | 182.55 | 183.85 | 179.47 | 1.58M |
| February 24, 2026 | 178.83 | 179.49 | 179.49 | 182 | 177.5 | 1.31M |
| February 23, 2026 | 184.84 | 178.11 | 178.11 | 185.01 | 176.68 | 2.33M |
| February 20, 2026 | 181.37 | 187.3 | 0 | 192.49 | 178.2 | 3.49M |
| February 19, 2026 | 180.9 | 182.88 | 0 | 183.3 | 179.21 | 1.33M |
| February 18, 2026 | 177.01 | 182.13 | 0 | 182.58 | 176 | 1.75M |
| February 17, 2026 | 175.21 | 177.72 | 0 | 178.81 | 172.4 | 1.64M |
| February 13, 2026 | 171.62 | 176.42 | 0 | 176.67 | 170.82 | 1.93M |
| February 12, 2026 | 176.8 | 169.53 | 0 | 178.98 | 168.39 | 2.6M |
| February 11, 2026 | 180.1 | 175.86 | 0 | 181.72 | 175.84 | 1.63M |
| February 10, 2026 | 176.32 | 180.62 | 0 | 184.5 | 176.01 | 2.27M |
| February 09, 2026 | 173 | 175.68 | 0 | 175.89 | 170.27 | 1.66M |
| February 06, 2026 | 170 | 172.85 | 0 | 175.43 | 170 | 1.95M |
| February 05, 2026 | 177.05 | 170.09 | 0 | 178.88 | 169.43 | 2.2M |
| February 04, 2026 | 173.11 | 178 | 0 | 178.17 | 172.44 | 2.86M |
| February 03, 2026 | 176.5 | 171.57 | 0 | 179.92 | 171.33 | 2.45M |
| February 02, 2026 | 174.87 | 179.08 | 0 | 181.56 | 173.95 | 3.06M |
| January 30, 2026 | 173.76 | 174.5 | 0 | 175.4 | 171.25 | 2.74M |
| January 29, 2026 | 179.62 | 172.54 | 0 | 180 | 171.3 | 3.54M |
| January 28, 2026 | 186.52 | 180.35 | 0 | 187.49 | 179.2 | 2.87M |
| January 27, 2026 | 192 | 186.39 | 0 | 192.49 | 186.18 | 2.63M |
| January 26, 2026 | 191.01 | 192.79 | 0 | 195.74 | 189.16 | 1.89M |
| January 23, 2026 | 192.71 | 191.07 | 0 | 194.89 | 191 | 1.72M |
| January 22, 2026 | 190.91 | 194.66 | 0 | 196.28 | 190.87 | 2.08M |
| January 21, 2026 | 188.91 | 189.84 | 0 | 193.29 | 186.9 | 2.52M |
| January 20, 2026 | 198.41 | 188.76 | 0 | 201.29 | 188.55 | 4.31M |
| January 16, 2026 | 204.39 | 201.87 | 0 | 205.07 | 201.5 | 3.64M |
| January 15, 2026 | 203.46 | 205.01 | 0 | 205.84 | 201 | 2.42M |
| January 14, 2026 | 211.33 | 203.14 | 0 | 215 | 202.18 | 2.63M |
| January 13, 2026 | 208.9 | 211.9 | 0 | 214.15 | 208.37 | 2.42M |
| January 12, 2026 | 203.3 | 209.04 | 0 | 211.42 | 202 | 4.2M |
| January 09, 2026 | 213 | 203.9 | 0 | 213.63 | 200.45 | 5.73M |
| January 08, 2026 | 209.75 | 212.17 | 0 | 217.22 | 209.46 | 2.75M |
| January 07, 2026 | 215.85 | 211.72 | 0 | 216.75 | 209.37 | 2.34M |
| January 06, 2026 | 212.4 | 215.88 | 0 | 216.46 | 209.99 | 3.11M |
| January 05, 2026 | 211.44 | 212.4 | 0 | 216.45 | 211.07 | 3.17M |
| January 02, 2026 | 209.22 | 210.81 | 0 | 212.08 | 208.56 | 2.42M |
| December 31, 2025 | 210.91 | 207.81 | 0 | 211.36 | 207.69 | 1.97M |
| December 30, 2025 | 212.51 | 210.67 | 0 | 213.18 | 210.47 | 1.99M |