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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	170.4	169.66	169.66	173.23	169	2.09M
November 12, 2025	171.59	170.9	170.9	172.48	169.88	2.55M
November 11, 2025	170.19	169.81	169.81	172.26	168.89	2.66M
November 10, 2025	167.8	170.35	170.35	171.23	165.35	2.94M
November 07, 2025	162.5	166.13	166.13	167.12	161.72	2.8M
November 06, 2025	167.41	163.55	163.55	168.9	161.87	3.02M
November 05, 2025	161.23	167.6	167.6	169.74	161.1	4.13M
November 04, 2025	164.08	160.66	160.66	164.85	160.46	5.14M
November 03, 2025	170.2	165.47	165.47	170.2	164.29	4.24M
October 31, 2025	168.15	170.54	170.54	171.46	166.57	2.96M
October 30, 2025	168	168.02	168.02	172.21	166.78	2.83M
October 29, 2025	178.71	170.3	170.3	178.99	169.78	5.09M
October 28, 2025	181.4	179.98	179.98	181.52	175.18	3.8M
October 27, 2025	186.43	181.39	181.39	186.91	181.33	5.19M
October 24, 2025	180.48	178.17	178.17	181.39	177.26	2.5M
October 23, 2025	178.55	179.06	179.06	180.59	177.52	2.61M
October 22, 2025	181.45	178.29	178.29	181.5	175.9	3.6M
October 21, 2025	173.18	181.39	181.39	183.05	172.93	6.64M
October 20, 2025	171.28	172.43	172.43	176.47	170.92	5.11M
October 17, 2025	162.98	167.41	167.41	167.87	162.85	4.1M
October 16, 2025	166.38	164.62	164.62	166.89	161.8	4.08M
October 15, 2025	169.6	167.1	167.1	171	166.53	2.4M
October 14, 2025	167.47	169.13	169.13	171.35	165.53	3.11M
October 13, 2025	169.19	169.85	169.85	170.75	164.23	3.59M
October 10, 2025	174.19	167.51	167.51	176.67	166.53	7.3M
October 09, 2025	175.11	173.48	173.48	178.9	172.7	4.28M
October 08, 2025	173.45	174.82	174.82	176.34	171.88	4.95M
October 07, 2025	174.74	173.17	173.17	177	172.15	2.9M
October 06, 2025	174.47	174.12	174.12	177.19	172.3	3.69M
October 03, 2025	178.11	175.59	175.59	179.11	175.52	3M
October 02, 2025	177.08	178.2	178.2	180.63	175	3.51M
October 01, 2025	178.25	177.57	177.57	181.57	175.95	3.48M
September 30, 2025	178.53	177.93	177.93	180.09	176.49	3.42M
September 29, 2025	177.72	179.11	179.11	179.4	176.01	3.51M
September 26, 2025	172.2	176.3	176.3	176.71	171.51	3.82M
September 25, 2025	177.11	172.01	172.01	177.82	171.01	6.57M
September 24, 2025	173.26	179.22	179.22	179.56	171.8	5.28M
September 23, 2025	172.22	173.33	173.33	176.17	171.58	5.82M
September 22, 2025	169.3	173.41	173.41	174.18	165.1	6.35M
September 19, 2025	169.93	169.62	169.62	170.9	167.53	7.87M
September 18, 2025	169.28	169.76	169.76	170.72	166.52	7.06M
September 17, 2025	162.34	163.48	163.48	165.69	162.22	4.02M
September 16, 2025	160	162.34	162.34	163.63	159.75	5.03M
September 15, 2025	160.73	159.98	159.98	162.17	159.25	5.58M
September 12, 2025	165.26	159.87	159.87	165.93	159.75	7.92M
September 11, 2025	163.96	165.78	165.78	168.59	163.34	6.61M
September 10, 2025	164.61	163.9	163.9	167.35	163.2	5.67M
September 09, 2025	167.83	165.69	165.69	169.15	164.38	8.58M
September 08, 2025	167.67	168.1	168.1	169.61	162.81	13.8M
September 05, 2025	165.14	167.8	167.8	176.18	163.98	36.67M
September 04, 2025	200.9	206.09	206.09	206.64	197.67	15.48M
September 03, 2025	201.1	198.53	198.53	203.01	197.61	4.04M
September 02, 2025	199.81	200.21	200.21	201.27	195.58	4.43M
August 29, 2025	204.62	202.2	202.2	205.8	200.71	3.17M
August 28, 2025	206.05	205.08	205.08	206.61	202.38	2.83M
August 27, 2025	203.8	205.57	205.57	207.67	203.5	3.42M
August 26, 2025	204.36	202.53	202.53	204.39	200.5	2.5M
August 25, 2025	206.7	202.44	202.44	208	202.37	2.93M
August 22, 2025	198.5	207.59	207.59	208.13	198.5	3.81M
August 21, 2025	197.34	198.18	198.18	198.47	195.21	2.13M

Lululemon Athletica Inc. (LULU) NASDAQ