5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+13.47%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-45.61%
YEAR-TO-DATE PERFORMANCE
-52.33%
1 YEAR PERFORMANCE
-46.74%
Lululemon Athletica Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $182.66 | $182.30 (-0.2%) | $185.07 | $178.90 | 2.74 M | $21.80 B |
| 12/02/2025 | $183.35 | $182.40 (-0.52%) | $184.41 | $181.21 | 2.36 M | $21.82 B |
| 12/01/2025 | $181.19 | $182.41 (0.67%) | $184.94 | $180.25 | 4.16 M | $21.82 B |
| 11/28/2025 | $185.00 | $184.18 (-0.44%) | $186.69 | $183.50 | 3.02 M | $22.03 B |
| 11/26/2025 | $178.00 | $181.94 (2.21%) | $183.69 | $177.79 | 3.84 M | $21.76 B |
| 11/25/2025 | $171.55 | $177.51 (3.47%) | $179.17 | $171.50 | 4.52 M | $21.23 B |
| 11/24/2025 | $168.32 | $169.67 (0.8%) | $172.39 | $166.23 | 3.86 M | $20.29 B |
| 11/21/2025 | $165.21 | $168.18 (1.8%) | $170.18 | $163.47 | 3.34 M | $20.11 B |
| 11/20/2025 | $166.13 | $164.69 (-0.87%) | $170.50 | $164.51 | 2.91 M | $19.70 B |
| 11/19/2025 | $164.67 | $166.06 (0.84%) | $169.10 | $163.45 | 2.50 M | $19.86 B |
| 11/18/2025 | $162.58 | $163.97 (0.85%) | $164.97 | $160.97 | 2.79 M | $19.61 B |
| 11/17/2025 | $168.62 | $164.16 (-2.65%) | $168.73 | $162.76 | 3.24 M | $19.63 B |
| 11/14/2025 | $165.82 | $170.68 (2.93%) | $171.78 | $165.38 | 1.95 M | $20.41 B |
| 11/13/2025 | $170.40 | $169.66 (-0.43%) | $173.23 | $169.00 | 2.10 M | $20.29 B |
| 11/12/2025 | $171.59 | $170.90 (-0.4%) | $172.48 | $169.88 | 2.56 M | $20.44 B |
| 11/11/2025 | $170.19 | $169.81 (-0.22%) | $172.26 | $168.89 | 2.66 M | $20.31 B |
| 11/10/2025 | $167.80 | $170.35 (1.52%) | $171.23 | $165.35 | 2.94 M | $20.37 B |
| 11/07/2025 | $162.50 | $166.13 (2.23%) | $167.12 | $161.70 | 2.91 M | $19.87 B |
| 11/06/2025 | $167.41 | $163.55 (-2.31%) | $168.90 | $161.87 | 3.02 M | $19.56 B |
| 11/05/2025 | $161.23 | $167.59 (3.94%) | $169.74 | $161.10 | 4.68 M | $20.04 B |
| 11/04/2025 | $164.08 | $160.66 (-2.08%) | $164.85 | $160.46 | 5.19 M | $19.21 B |
| 11/03/2025 | $170.20 | $165.47 (-2.78%) | $170.20 | $164.29 | 4.24 M | $19.79 B |
| 10/31/2025 | $168.40 | $170.54 (1.27%) | $171.46 | $166.57 | 2.99 M | $20.40 B |
| 10/30/2025 | $168.00 | $168.02 (0.01%) | $172.21 | $166.78 | 2.83 M | $20.10 B |
| 10/29/2025 | $178.71 | $170.30 (-4.71%) | $178.99 | $169.77 | 5.16 M | $20.37 B |
| 10/28/2025 | $181.40 | $179.98 (-0.78%) | $181.52 | $175.18 | 3.80 M | $21.53 B |
| 10/27/2025 | $186.43 | $181.39 (-2.7%) | $186.91 | $181.33 | 5.19 M | $21.69 B |
| 10/24/2025 | $180.48 | $178.17 (-1.28%) | $181.39 | $177.26 | 2.61 M | $21.31 B |
| 10/23/2025 | $178.55 | $179.06 (0.29%) | $180.59 | $177.52 | 2.64 M | $21.42 B |
| 10/22/2025 | $181.45 | $178.29 (-1.74%) | $181.50 | $175.90 | 3.63 M | $21.32 B |
| 10/21/2025 | $173.18 | $181.39 (4.74%) | $183.05 | $172.93 | 6.69 M | $21.69 B |
| 10/20/2025 | $171.28 | $172.43 (0.67%) | $176.47 | $170.92 | 5.11 M | $20.62 B |
| 10/17/2025 | $162.98 | $167.41 (2.72%) | $167.87 | $162.85 | 4.11 M | $20.02 B |
| 10/16/2025 | $166.38 | $164.62 (-1.06%) | $166.89 | $161.80 | 4.09 M | $19.69 B |
| 10/15/2025 | $169.60 | $167.10 (-1.47%) | $171.00 | $166.53 | 2.51 M | $19.99 B |
| 10/14/2025 | $167.47 | $169.13 (0.99%) | $171.35 | $165.53 | 3.11 M | $20.23 B |
| 10/13/2025 | $169.19 | $169.85 (0.39%) | $170.75 | $164.23 | 3.59 M | $20.31 B |
| 10/10/2025 | $174.19 | $167.51 (-3.83%) | $176.68 | $166.53 | 7.42 M | $20.03 B |
| 10/09/2025 | $175.11 | $173.48 (-0.93%) | $178.90 | $172.70 | 4.28 M | $20.75 B |
| 10/08/2025 | $173.45 | $174.82 (0.79%) | $176.34 | $171.88 | 4.95 M | $20.91 B |
| 10/07/2025 | $174.74 | $173.17 (-0.9%) | $177.00 | $172.15 | 2.90 M | $20.71 B |
| 10/06/2025 | $174.47 | $174.12 (-0.2%) | $177.19 | $172.30 | 3.69 M | $20.82 B |
| 10/03/2025 | $178.11 | $175.59 (-1.41%) | $179.11 | $175.52 | 3.02 M | $21.00 B |
| 10/02/2025 | $177.08 | $178.20 (0.63%) | $180.63 | $175.00 | 3.53 M | $21.31 B |
| 10/01/2025 | $178.25 | $177.57 (-0.38%) | $181.57 | $175.95 | 3.48 M | $21.24 B |
| 09/30/2025 | $178.53 | $177.93 (-0.34%) | $180.09 | $176.49 | 3.42 M | $21.28 B |
| 09/29/2025 | $177.72 | $179.11 (0.78%) | $179.40 | $176.01 | 3.51 M | $21.42 B |
| 09/26/2025 | $172.20 | $176.30 (2.38%) | $176.71 | $171.51 | 3.82 M | $21.09 B |
| 09/25/2025 | $177.11 | $172.01 (-2.88%) | $177.82 | $171.01 | 6.63 M | $20.57 B |
| 09/24/2025 | $173.26 | $179.22 (3.44%) | $179.56 | $171.80 | 5.30 M | $21.43 B |
| 09/23/2025 | $172.22 | $173.33 (0.64%) | $176.17 | $171.58 | 6.04 M | $20.73 B |
| 09/22/2025 | $169.30 | $173.41 (2.43%) | $174.18 | $165.10 | 6.35 M | $20.74 B |
| 09/19/2025 | $169.70 | $169.62 (-0.05%) | $170.90 | $167.53 | 7.89 M | $20.29 B |
| 09/18/2025 | $169.02 | $169.76 (0.44%) | $170.72 | $166.52 | 7.10 M | $20.30 B |
| 09/17/2025 | $162.34 | $163.48 (0.7%) | $165.69 | $162.22 | 4.34 M | $19.55 B |
| 09/16/2025 | $160.00 | $162.34 (1.46%) | $163.64 | $159.75 | 5.09 M | $19.42 B |
| 09/15/2025 | $160.73 | $159.98 (-0.47%) | $162.17 | $159.25 | 5.58 M | $19.13 B |
| 09/12/2025 | $165.26 | $159.87 (-3.26%) | $165.93 | $159.75 | 8.06 M | $19.12 B |
| 09/11/2025 | $163.96 | $165.78 (1.11%) | $168.59 | $163.34 | 6.65 M | $19.83 B |
| 09/10/2025 | $164.70 | $163.90 (-0.49%) | $167.35 | $163.20 | 5.79 M | $19.60 B |
| 09/09/2025 | $167.83 | $165.69 (-1.28%) | $169.15 | $164.38 | 8.68 M | $19.82 B |
| 09/08/2025 | $167.76 | $168.10 (0.2%) | $169.61 | $162.80 | 13.92 M | $20.10 B |
| 09/05/2025 | $165.14 | $167.80 (1.61%) | $176.18 | $163.98 | 36.79 M | $20.07 B |
| 09/04/2025 | $200.90 | $206.09 (2.58%) | $206.64 | $197.67 | 15.48 M | $24.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
