Lululemon Athletica Inc.LULUNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $165.16 | $166.69 | $161.21 | $162.82 | 4.86M |
| 3/19/2026 | $163.04 | $167.70 | $161.32 | $165.57 | 3.86M |
| 3/18/2026 | $158.04 | $169.40 | $156.81 | $165.39 | 7.40M |
| 3/17/2026 | $161.45 | $164.03 | $158.87 | $159.27 | 6.34M |
| 3/16/2026 | $157.50 | $161.59 | $156.78 | $159.91 | 3.03M |
| 3/13/2026 | $159.05 | $159.49 | $156.64 | $157.78 | 2.52M |
| 3/12/2026 | $161.76 | $163.03 | $157.95 | $158.19 | 2.79M |
| 3/11/2026 | $167.38 | $168.38 | $162.73 | $162.79 | 2.61M |
| 3/10/2026 | $169.76 | $171.34 | $166.34 | $166.43 | 2.32M |
| 3/9/2026 | $165.64 | $170.93 | $163.45 | $169.76 | 2.71M |
| 3/6/2026 | $171.77 | $171.77 | $165.88 | $170.13 | 2.77M |
| 3/5/2026 | $172.98 | $174.40 | $170.07 | $173.18 | 2.15M |
| 3/4/2026 | $173.56 | $175.45 | $172.14 | $173.21 | 2.19M |
| 3/3/2026 | $171.73 | $175.46 | $168.54 | $174.27 | 2.84M |
| 3/2/2026 | $179.38 | $179.38 | $175.28 | $176.17 | 2.97M |
| 2/27/2026 | $181.13 | $186.65 | $180.98 | $185.17 | 1.81M |
| 2/26/2026 | $184.66 | $188.42 | $184.00 | $186.10 | 1.81M |
| 2/25/2026 | $179.75 | $183.85 | $179.47 | $182.55 | 1.58M |
| 2/24/2026 | $178.83 | $182.00 | $177.50 | $179.49 | 1.31M |
| 2/23/2026 | $184.84 | $185.01 | $176.68 | $178.11 | 2.33M |
| 2/20/2026 | $181.37 | $192.49 | $178.20 | $187.30 | 3.49M |
| 2/19/2026 | $180.90 | $183.30 | $179.21 | $182.88 | 1.33M |
| 2/18/2026 | $177.01 | $182.58 | $176.00 | $182.13 | 1.75M |
| 2/17/2026 | $175.21 | $178.81 | $172.40 | $177.72 | 1.64M |
| 2/13/2026 | $171.62 | $176.67 | $170.82 | $176.42 | 1.93M |
| 2/12/2026 | $176.80 | $178.98 | $168.39 | $169.53 | 2.60M |
| 2/11/2026 | $180.10 | $181.72 | $175.84 | $175.86 | 1.63M |
| 2/10/2026 | $176.32 | $184.50 | $176.01 | $180.62 | 2.27M |
| 2/9/2026 | $173.00 | $175.89 | $170.27 | $175.68 | 1.66M |
| 2/6/2026 | $170.00 | $175.43 | $170.00 | $172.85 | 1.95M |
| 2/5/2026 | $177.05 | $178.88 | $169.43 | $170.09 | 2.20M |
| 2/4/2026 | $173.11 | $178.17 | $172.44 | $178.00 | 2.86M |
| 2/3/2026 | $176.50 | $179.92 | $171.33 | $171.57 | 2.45M |
| 2/2/2026 | $174.87 | $181.56 | $173.95 | $179.08 | 3.06M |
| 1/30/2026 | $173.76 | $175.40 | $171.25 | $174.50 | 2.74M |
| 1/29/2026 | $179.62 | $180.00 | $171.30 | $172.54 | 3.54M |
| 1/28/2026 | $186.52 | $187.49 | $179.20 | $180.35 | 2.87M |
| 1/27/2026 | $192.00 | $192.49 | $186.18 | $186.39 | 2.63M |
| 1/26/2026 | $191.01 | $195.74 | $189.16 | $192.79 | 1.89M |
| 1/23/2026 | $192.71 | $194.89 | $191.00 | $191.07 | 1.72M |
| 1/22/2026 | $190.91 | $196.28 | $190.87 | $194.66 | 2.08M |
| 1/21/2026 | $188.91 | $193.29 | $186.90 | $189.84 | 2.52M |
| 1/20/2026 | $198.41 | $201.29 | $188.55 | $188.76 | 4.31M |
| 1/16/2026 | $204.39 | $205.07 | $201.50 | $201.87 | 3.64M |
| 1/15/2026 | $203.46 | $205.84 | $201.00 | $205.01 | 2.42M |
| 1/14/2026 | $211.33 | $215.00 | $202.18 | $203.14 | 2.63M |
| 1/13/2026 | $208.90 | $214.15 | $208.37 | $211.90 | 2.42M |
| 1/12/2026 | $203.30 | $211.42 | $202.00 | $209.04 | 4.20M |
| 1/9/2026 | $213.00 | $213.63 | $200.45 | $203.90 | 5.73M |
| 1/8/2026 | $209.75 | $217.22 | $209.46 | $212.17 | 2.75M |
| 1/7/2026 | $215.85 | $216.75 | $209.37 | $211.72 | 2.34M |
| 1/6/2026 | $212.40 | $216.46 | $209.99 | $215.88 | 3.11M |
| 1/5/2026 | $211.44 | $216.45 | $211.07 | $212.40 | 3.17M |
| 1/2/2026 | $209.22 | $212.08 | $208.56 | $210.81 | 2.42M |
| 12/31/2025 | $210.91 | $211.36 | $207.69 | $207.81 | 1.97M |
| 12/30/2025 | $212.51 | $213.18 | $210.47 | $210.67 | 1.99M |
| 12/29/2025 | $208.00 | $212.90 | $207.02 | $212.54 | 3.45M |
| 12/26/2025 | $210.00 | $211.00 | $207.86 | $208.97 | 2.08M |
| 12/24/2025 | $213.22 | $214.19 | $210.25 | $210.40 | 1.15M |
| 12/23/2025 | $211.11 | $213.37 | $209.25 | $212.68 | 2.87M |
| 12/22/2025 | $209.43 | $213.72 | $207.99 | $212.37 | 4.61M |