NASDAQ : LULU
lululemon athletica inc. — Price history
Consumer Discretionary · Apparel Retail · Canada
Last price 109.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
lululemon athletica inc. (LULU) closed at 107.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 107.48 | 110.24 | 107.43 | 107.66 | 1,362,113 | +0.39% |
| 2026-10-30 | 110.1 | 111.76 | 106.55 | 107.24 | 3,932,900 | -2.35% |
| 2026-10-29 | 106 | 110.23 | 105.52 | 109.82 | 3,879,184 | +4.37% |
| 2026-10-28 | 103.36 | 106.48 | 102.76 | 105.22 | 3,434,791 | +0.60% |
| 2026-10-27 | 102.62 | 104.96 | 102.195 | 104.59 | 3,525,937 | +1.63% |
| 2026-10-26 | 99.65 | 104.22 | 98.82 | 102.91 | 3,580,576 | +3.94% |
| 2026-10-23 | 101.75 | 102.75 | 98.56 | 99.01 | 3,397,342 | -4.85% |
| 2026-10-22 | 95.39 | 104.16 | 95.25 | 104.06 | 6,812,344 | +7.80% |
| 2026-10-21 | 100 | 100.018 | 95.862 | 96.53 | 3,387,769 | -3.41% |
| 2026-10-20 | 98.498 | 100 | 97.501 | 99.94 | 2,338,788 | +2.23% |
| 2026-10-19 | 96.11 | 97.78 | 95.75 | 97.76 | 3,287,152 | +0.68% |
| 2026-10-16 | 99.88 | 100.67 | 96.57 | 97.1 | 3,449,887 | -2.01% |
| 2026-10-15 | 95.295 | 100.4 | 95.09 | 99.09 | 4,772,406 | +5.31% |
| 2026-10-14 | 94.62 | 95.1 | 92.55 | 94.09 | 2,577,937 | -0.26% |
| 2026-10-13 | 95.61 | 96.88 | 93.92 | 94.34 | 2,761,629 | -0.34% |
| 2026-10-12 | 94.74 | 95.18 | 92.86 | 94.66 | 3,016,030 | +0.17% |
| 2026-10-09 | 92.875 | 94.625 | 91.67 | 94.5 | 3,397,082 | +1.96% |
| 2026-10-08 | 90.945 | 93.58 | 90.38 | 92.68 | 4,442,529 | +0.87% |
| 2026-10-07 | 92.75 | 93.24 | 90.56 | 91.88 | 4,480,341 | -1.85% |
| 2026-10-06 | 93.345 | 94.59 | 92.24 | 93.61 | 4,894,954 | +0.50% |
| 2026-10-05 | 93.82 | 94.27 | 91.281 | 93.14 | 7,056,374 | -1.40% |
| 2026-10-02 | 95.58 | 96.16 | 93.41 | 94.46 | 6,087,577 | -1.46% |
| 2026-10-01 | 96.3 | 98.91 | 95.85 | 95.86 | 5,506,712 | -0.34% |
| 2026-09-30 | 96.89 | 97.92 | 95.89 | 96.19 | 4,140,805 | -0.70% |
| 2026-09-29 | 100.4 | 100.49 | 96.62 | 96.87 | 4,550,354 | -3.69% |
| 2026-09-28 | 99.78 | 102.04 | 98.37 | 100.58 | 4,602,033 | -0.71% |
| 2026-09-25 | 101.48 | 103.8 | 99.425 | 101.3 | 5,202,014 | -0.33% |
| 2026-09-24 | 102.33 | 102.97 | 99.3 | 101.64 | 3,975,635 | -0.63% |
| 2026-09-23 | 103.65 | 104.24 | 101.2 | 102.28 | 4,281,017 | -1.40% |
| 2026-09-22 | 103.27 | 103.76 | 101.8 | 103.73 | 4,330,481 | +2.40% |
| 2026-09-21 | 98.22 | 102.34 | 97.938 | 101.3 | 5,787,145 | +3.30% |
| 2026-09-18 | 99.645 | 100.92 | 97.138 | 98.06 | 7,930,889 | -1.34% |
| 2026-09-17 | 97.215 | 99.92 | 95.35 | 99.39 | 6,544,409 | +3.55% |
| 2026-09-16 | 99.07 | 99.23 | 95.89 | 95.98 | 3,941,490 | -2.43% |
| 2026-09-15 | 99.56 | 100.04 | 96.83 | 98.37 | 4,674,852 | -1.92% |
| 2026-09-14 | 99.28 | 102.18 | 99.25 | 100.3 | 4,811,494 | +1.34% |
| 2026-09-11 | 97.28 | 99.03 | 96.8 | 98.97 | 5,612,830 | +2.16% |
| 2026-09-10 | 98.71 | 99.62 | 95.67 | 96.88 | 7,874,121 | -2.85% |
| 2026-09-09 | 101.9 | 102 | 97.55 | 99.72 | 9,576,928 | -3.36% |
| 2026-09-08 | 100.58 | 103.75 | 100.18 | 103.19 | 11,221,892 | +2.56% |
| 2026-09-04 | 98.15 | 103.16 | 97.99 | 100.61 | 37,426,243 | -17.38% |
| 2026-09-03 | 121.15 | 122.6 | 117.89 | 121.77 | 16,937,299 | +1.42% |
| 2026-09-02 | 118.55 | 122.21 | 118.55 | 120.07 | 3,942,765 | +1.75% |
| 2026-09-01 | 118.064 | 122.665 | 117.252 | 118 | 3,813,722 | -1.88% |
| 2026-08-31 | 119 | 124.47 | 118.2 | 120.26 | 13,647,430 | -0.46% |
| 2026-08-28 | 116.64 | 121.2 | 116.35 | 120.81 | 3,921,777 | +5.05% |
| 2026-08-27 | 116.425 | 118.5 | 114.9 | 115 | 2,900,494 | -1.16% |
| 2026-08-26 | 118.175 | 118.7 | 115.87 | 116.35 | 3,686,585 | -1.67% |
| 2026-08-25 | 118.62 | 119.55 | 117.12 | 118.33 | 3,505,616 | -3.62% |
| 2026-08-24 | 122.22 | 123.49 | 120.31 | 122.78 | 2,750,712 | +1.41% |
| 2026-08-21 | 116.9 | 121.655 | 116.9 | 121.07 | 3,249,834 | +4.65% |
| 2026-08-20 | 117.17 | 117.85 | 114.69 | 115.69 | 3,339,183 | -3.15% |
| 2026-08-19 | 119.03 | 121.34 | 119.01 | 119.45 | 1,974,872 | +0.37% |
| 2026-08-18 | 116.98 | 122.05 | 115.611 | 119.01 | 3,042,757 | +2.83% |
| 2026-08-17 | 118.48 | 119.33 | 114.91 | 115.74 | 2,829,963 | -3.19% |
| 2026-08-14 | 119.1 | 120.23 | 117.95 | 119.55 | 2,988,395 | -0.01% |
| 2026-08-13 | 122.27 | 122.875 | 118.77 | 119.56 | 3,535,730 | -1.08% |
| 2026-08-12 | 124.87 | 124.95 | 120.7 | 120.87 | 2,861,780 | -3.77% |
| 2026-08-11 | 125.5 | 126.48 | 123.6 | 125.61 | 2,232,977 | -1.71% |
| 2026-08-10 | 128.75 | 128.76 | 125.02 | 127.8 | 2,136,493 | -0.61% |
| 2026-08-07 | 124.54 | 128.86 | 124 | 128.58 | 2,792,143 | +3.09% |
| 2026-08-06 | 122.6 | 125.92 | 122.01 | 124.73 | 2,222,896 | +0.99% |
| 2026-08-05 | 123.94 | 124.82 | 122.6 | 123.51 | 1,857,417 | +0.39% |
| 2026-08-04 | 121.75 | 124.61 | 120.86 | 123.03 | 2,161,309 | -0.52% |
| 2026-08-03 | 122.18 | 124.38 | 120.536 | 123.67 | 2,359,773 | +4.04% |
| 2026-07-31 | 120.4 | 121 | 117.865 | 118.87 | 2,515,389 | -0.51% |
| 2026-07-30 | 117.53 | 119.69 | 115.11 | 119.475 | 2,030,207 | +0.37% |
| 2026-07-29 | 118.8 | 120.87 | 118.04 | 119.03 | 2,402,860 | -1.07% |
| 2026-07-28 | 119 | 121.88 | 118.475 | 120.32 | 2,885,150 | +2.11% |
| 2026-07-27 | 117.59 | 118.37 | 115.76 | 117.83 | 2,781,944 | +3.11% |
| 2026-07-24 | 111.3 | 115.7 | 110.55 | 114.28 | 2,912,477 | +3.30% |
| 2026-07-23 | 111.21 | 112.14 | 109.2 | 110.63 | 2,717,612 | -2.42% |
| 2026-07-22 | 116.1 | 116.56 | 112.43 | 113.37 | 2,238,930 | -2.80% |
| 2026-07-21 | 113.875 | 116.95 | 113.39 | 116.63 | 1,960,989 | -0.03% |
| 2026-07-20 | 116.225 | 117.81 | 115 | 116.67 | 2,395,212 | +0.29% |
| 2026-07-17 | 118.01 | 119.05 | 115.66 | 116.33 | 2,841,337 | -2.07% |
| 2026-07-16 | 115.07 | 119.9 | 114.34 | 118.79 | 2,118,245 | +1.17% |
| 2026-07-15 | 118 | 120.49 | 116.57 | 117.42 | 2,012,983 | +0.09% |
| 2026-07-14 | 119.89 | 120.015 | 115.86 | 117.32 | 2,217,803 | -2.48% |
| 2026-07-13 | 119.25 | 122 | 119.24 | 120.3 | 2,673,756 | +0.87% |
| 2026-07-10 | 118.26 | 121.41 | 117.16 | 119.26 | 3,114,586 | +2.36% |
| 2026-07-09 | 113 | 116.69 | 111.31 | 116.51 | 2,062,232 | +2.54% |
| 2026-07-08 | 113 | 115.4 | 110.9 | 113.62 | 2,829,990 | -1.26% |
| 2026-07-07 | 117.355 | 118.809 | 113.5 | 115.07 | 2,428,895 | -0.49% |
| 2026-07-06 | 116.34 | 117.67 | 112.92 | 115.64 | 3,344,143 | -2.36% |
| 2026-07-02 | 116.395 | 119.83 | 116.395 | 118.43 | 2,634,528 | +1.74% |
| 2026-07-01 | 115.31 | 116.918 | 114 | 116.4 | 2,623,325 | +1.94% |
| 2026-06-30 | 113.08 | 114.2 | 111.25 | 114.18 | 3,816,763 | -0.10% |
| 2026-06-29 | 117.21 | 117.797 | 112.8 | 114.29 | 3,252,780 | -2.79% |
| 2026-06-26 | 112 | 117.65 | 111.363 | 117.57 | 5,404,510 | +4.92% |
| 2026-06-25 | 112.93 | 114.16 | 110.56 | 112.06 | 3,603,285 | -0.91% |
| 2026-06-24 | 110.9 | 113.4 | 110.17 | 113.09 | 3,598,402 | +3.83% |
| 2026-06-23 | 105.475 | 109.93 | 105.211 | 108.92 | 4,660,877 | +3.31% |
| 2026-06-22 | 111.38 | 111.38 | 104.44 | 105.43 | 5,647,624 | -5.67% |
| 2026-06-18 | 111.5 | 113.7 | 110.27 | 111.77 | 6,175,520 | +0.01% |
| 2026-06-17 | 115.93 | 118.85 | 111.7 | 111.76 | 3,446,879 | -3.24% |
| 2026-06-16 | 115.73 | 118.65 | 115.3 | 115.5 | 2,609,146 | -0.61% |
| 2026-06-15 | 119.21 | 120.53 | 115.92 | 116.21 | 3,344,393 | -2.16% |
| 2026-06-12 | 121.99 | 122.605 | 118.5 | 118.77 | 2,850,843 | -2.52% |
| 2026-06-11 | 118.565 | 121.89 | 115.88 | 121.84 | 2,987,852 | +2.45% |
| 2026-06-10 | 119.45 | 124.38 | 118.02 | 118.93 | 4,189,269 | -2.00% |
| 2026-06-09 | 117.155 | 121.9 | 115.76 | 121.36 | 4,483,136 | +3.24% |
| 2026-06-08 | 114.37 | 118.03 | 113.9 | 117.55 | 5,830,450 | +2.91% |
| 2026-06-05 | 110.43 | 116.76 | 109.36 | 114.23 | 16,205,928 | -8.56% |
| 2026-06-04 | 128.6 | 129 | 123.67 | 124.92 | 9,835,911 | -0.88% |
| 2026-06-03 | 124.9 | 126.16 | 123.45 | 126.03 | 2,876,411 | -0.35% |
| 2026-06-02 | 131.11 | 131.11 | 126.41 | 126.47 | 3,846,772 | -4.25% |
| 2026-06-01 | 132.34 | 134.38 | 131.13 | 132.09 | 3,672,403 | +0.69% |
| 2026-05-29 | 131.128 | 132.42 | 129.06 | 131.18 | 3,429,447 | -0.11% |
| 2026-05-28 | 129.965 | 131.815 | 127.11 | 131.33 | 3,017,475 | +0.22% |
| 2026-05-27 | 131.955 | 136.14 | 130.53 | 131.04 | 4,864,363 | +2.90% |
| 2026-05-26 | 128.3 | 129.01 | 125.21 | 127.35 | 2,382,021 | +0.13% |
| 2026-05-22 | 127.26 | 127.94 | 124.9 | 127.18 | 2,261,916 | +0.33% |
| 2026-05-21 | 124.56 | 127.04 | 121.2 | 126.76 | 2,918,864 | +1.25% |
| 2026-05-20 | 118.53 | 125.31 | 116.625 | 125.19 | 3,355,482 | +5.01% |
| 2026-05-19 | 120.89 | 121.245 | 118.06 | 119.22 | 2,611,607 | -0.86% |
| 2026-05-18 | 118.71 | 121.8 | 118.38 | 120.26 | 3,309,651 | +0.94% |
| 2026-05-15 | 120.7 | 122.5 | 119.06 | 119.14 | 2,952,860 | -1.59% |
| 2026-05-14 | 122.19 | 122.88 | 120.51 | 121.06 | 2,672,511 | -0.12% |
| 2026-05-13 | 124.335 | 124.604 | 121.15 | 121.21 | 4,234,500 | -3.13% |