NasdaqGS - Delayed Quote USD

lululemon athletica inc. (LULU)

100.61 -21.16 (-17.38%)

At close: September 4 at 4:00:01 PM EDT

100.44 -0.17 (-0.17%)

After hours: September 4 at 7:59:58 PM EDT

Trade LULU on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	98.15	103.16	97.99	100.61	100.61	37,312,300
Sep 3, 2026	121.15	122.60	117.89	121.77	121.77	16,937,300
Sep 2, 2026	118.55	122.21	118.55	120.07	120.07	3,942,800
Sep 1, 2026	118.06	122.67	117.25	118.00	118.00	3,806,800
Aug 31, 2026	119.00	124.47	118.20	120.26	120.26	13,645,700
Aug 28, 2026	116.64	121.20	116.35	120.81	120.81	3,921,800
Aug 27, 2026	116.43	118.50	114.90	115.00	115.00	2,891,800
Aug 26, 2026	118.18	118.70	115.87	116.35	116.35	3,686,600
Aug 25, 2026	118.62	119.55	117.12	118.33	118.33	3,502,900
Aug 24, 2026	122.22	123.49	120.31	122.78	122.78	2,743,400
Aug 21, 2026	116.90	121.66	116.90	121.07	121.07	3,247,100
Aug 20, 2026	117.17	117.85	114.69	115.69	115.69	3,339,200
Aug 19, 2026	119.03	121.34	119.01	119.45	119.45	1,974,900
Aug 18, 2026	116.98	122.05	115.61	119.01	119.01	3,042,800
Aug 17, 2026	118.48	119.33	114.91	115.74	115.74	2,830,000
Aug 14, 2026	119.10	120.23	117.95	119.55	119.55	2,988,400
Aug 13, 2026	122.27	122.88	118.77	119.56	119.56	3,535,700
Aug 12, 2026	124.87	124.95	120.70	120.87	120.87	2,861,800
Aug 11, 2026	125.50	126.48	123.60	125.61	125.61	2,233,000
Aug 10, 2026	128.75	128.76	125.02	127.80	127.80	2,136,500
Aug 7, 2026	124.54	128.86	124.00	128.58	128.58	2,792,100
Aug 6, 2026	122.60	125.92	122.01	124.73	124.73	2,222,900
Aug 5, 2026	123.94	124.82	122.60	123.51	123.51	1,857,400
Aug 4, 2026	121.75	124.61	120.86	123.03	123.03	2,161,300
Aug 3, 2026	122.18	124.38	120.54	123.67	123.67	2,359,800
Jul 31, 2026	120.40	121.00	117.87	118.87	118.87	2,515,400
Jul 30, 2026	117.53	119.69	115.11	119.48	119.48	2,026,600
Jul 29, 2026	118.80	120.87	118.04	119.03	119.03	2,399,000
Jul 28, 2026	119.00	121.88	118.48	120.32	120.32	2,883,700
Jul 27, 2026	117.59	118.37	115.76	117.83	117.83	2,781,000
Jul 24, 2026	111.30	115.70	110.55	114.28	114.28	2,912,500
Jul 23, 2026	111.21	112.14	109.20	110.63	110.63	2,717,600
Jul 22, 2026	116.10	116.56	112.43	113.37	113.37	2,238,900
Jul 21, 2026	113.88	116.95	113.39	116.63	116.63	1,961,000
Jul 20, 2026	116.23	117.81	115.00	116.67	116.67	2,395,200
Jul 17, 2026	118.01	119.05	115.66	116.33	116.33	2,841,000
Jul 16, 2026	115.07	119.90	114.34	118.79	118.79	2,118,200
Jul 15, 2026	118.00	120.49	116.57	117.42	117.42	2,013,000
Jul 14, 2026	119.89	120.02	115.86	117.32	117.32	2,217,800
Jul 13, 2026	119.25	122.00	119.24	120.30	120.30	2,673,800
Jul 10, 2026	118.26	121.41	117.16	119.26	119.26	3,114,600
Jul 9, 2026	113.00	116.69	111.31	116.51	116.51	2,062,200
Jul 8, 2026	113.00	115.40	110.90	113.62	113.62	2,830,000
Jul 7, 2026	117.36	118.81	113.50	115.07	115.07	2,428,900
Jul 6, 2026	116.34	117.67	112.92	115.64	115.64	3,344,100
Jul 2, 2026	116.40	119.83	116.40	118.43	118.43	2,632,900
Jul 1, 2026	115.31	116.92	114.00	116.40	116.40	2,623,300
Jun 30, 2026	113.08	114.20	111.25	114.18	114.18	3,816,800
Jun 29, 2026	117.21	117.80	112.80	114.29	114.29	3,252,800
Jun 26, 2026	112.00	117.65	111.36	117.57	117.57	5,404,500
Jun 25, 2026	112.93	114.16	110.56	112.06	112.06	3,599,400
Jun 24, 2026	110.90	113.40	110.17	113.09	113.09	3,598,400
Jun 23, 2026	105.48	109.93	105.21	108.92	108.92	4,660,900
Jun 22, 2026	111.38	111.38	104.44	105.43	105.43	5,647,600
Jun 18, 2026	111.50	113.70	110.27	111.77	111.77	6,175,500
Jun 17, 2026	115.93	118.85	111.70	111.76	111.76	3,446,900
Jun 16, 2026	115.73	118.65	115.30	115.50	115.50	2,609,100
Jun 15, 2026	119.21	120.53	115.92	116.21	116.21	3,344,400
Jun 12, 2026	121.99	122.61	118.50	118.77	118.77	2,847,700
Jun 11, 2026	118.57	121.89	115.88	121.84	121.84	2,987,900
Jun 10, 2026	119.45	124.38	118.02	118.93	118.93	4,189,300
Jun 9, 2026	117.16	121.90	115.76	121.36	121.36	4,483,100
Jun 8, 2026	114.37	118.03	113.90	117.55	117.55	5,830,500
Jun 5, 2026	110.43	116.76	109.36	114.23	114.23	16,205,900
Jun 4, 2026	128.60	129.00	123.67	124.92	124.92	9,835,900
Jun 3, 2026	124.90	126.16	123.45	126.03	126.03	2,876,400
Jun 2, 2026	131.11	131.11	126.41	126.47	126.47	3,846,800
Jun 1, 2026	132.34	134.38	131.13	132.09	132.09	3,672,400
May 29, 2026	131.13	132.42	129.06	131.18	131.18	3,428,000
May 28, 2026	129.97	131.82	127.11	131.33	131.33	3,014,500
May 27, 2026	131.96	136.14	130.53	131.04	131.04	4,862,900
May 26, 2026	128.30	129.01	125.21	127.35	127.35	2,374,700
May 22, 2026	127.26	127.94	124.90	127.18	127.18	2,259,200
May 21, 2026	124.56	127.04	121.20	126.76	126.76	2,918,900
May 20, 2026	118.53	125.31	116.63	125.19	125.19	3,355,500
May 19, 2026	120.89	121.25	118.06	119.22	119.22	2,611,600
May 18, 2026	118.71	121.80	118.38	120.26	120.26	3,309,700
May 15, 2026	120.70	122.50	119.06	119.14	119.14	2,952,900
May 14, 2026	122.19	122.88	120.51	121.06	121.06	2,672,500
May 13, 2026	124.34	124.60	121.15	121.21	121.21	4,234,500
May 12, 2026	126.26	126.34	123.51	125.13	125.13	3,097,500
May 11, 2026	130.69	130.69	126.10	126.34	126.34	3,792,400
May 8, 2026	133.12	133.72	131.07	131.18	131.18	2,082,000
May 7, 2026	133.14	135.17	132.19	133.59	133.59	3,014,100
May 6, 2026	131.90	132.51	129.61	132.04	132.04	2,551,400
May 5, 2026	129.66	131.25	127.80	130.21	130.21	3,378,600
May 4, 2026	133.56	133.97	128.93	128.98	128.98	4,782,100
May 1, 2026	137.87	139.20	133.55	133.58	133.58	4,183,500
Apr 30, 2026	137.91	139.94	136.90	137.70	137.70	3,056,200
Apr 29, 2026	141.50	141.73	136.91	138.16	138.16	3,373,900
Apr 28, 2026	146.97	148.67	142.23	142.39	142.39	2,594,900
Apr 27, 2026	143.84	148.69	143.77	146.94	146.94	3,245,000
Apr 24, 2026	141.88	145.39	141.78	143.80	143.80	3,817,900
Apr 23, 2026	152.08	152.08	141.33	141.66	141.66	12,180,300
Apr 22, 2026	167.61	168.20	161.21	163.45	163.45	2,513,500
Apr 21, 2026	167.50	170.20	165.61	166.70	166.70	1,723,700
Apr 20, 2026	164.84	167.43	164.70	166.81	166.81	1,386,000
Apr 17, 2026	165.25	168.95	165.00	167.28	167.28	2,244,600
Apr 16, 2026	164.71	167.43	162.21	162.92	162.92	1,516,900
Apr 15, 2026	161.32	164.21	160.35	162.74	162.74	1,853,500
Apr 14, 2026	162.58	164.21	158.47	160.60	160.60	2,635,800
Apr 13, 2026	162.20	163.94	156.55	162.56	162.56	1,986,800
Apr 10, 2026	166.79	167.95	162.80	163.86	163.86	1,556,600
Apr 9, 2026	157.43	166.80	157.31	166.51	166.51	1,967,600
Apr 8, 2026	160.23	163.16	158.17	158.86	158.86	1,664,700
Apr 7, 2026	154.30	155.24	151.71	153.67	153.67	1,434,300
Apr 6, 2026	155.32	157.25	153.63	156.18	156.18	1,506,500
Apr 2, 2026	155.17	159.45	152.85	155.72	155.72	1,963,500
Apr 1, 2026	150.93	161.00	150.80	158.81	158.81	3,039,500
Mar 31, 2026	148.41	153.67	148.00	153.10	153.10	2,520,900
Mar 30, 2026	145.92	148.85	145.37	145.83	145.83	2,694,000
Mar 27, 2026	150.36	150.52	143.96	145.85	145.85	3,694,900
Mar 26, 2026	157.99	160.10	151.23	151.39	151.39	3,015,700
Mar 25, 2026	162.60	163.63	156.83	158.72	158.72	2,391,900
Mar 24, 2026	164.25	166.54	160.29	160.95	160.95	1,874,600
Mar 23, 2026	165.88	167.49	162.60	164.38	164.38	2,609,300
Mar 20, 2026	165.16	166.69	161.21	162.82	162.82	4,942,200
Mar 19, 2026	163.04	167.70	161.33	165.57	165.57	3,859,700
Mar 18, 2026	158.04	169.40	156.81	165.39	165.39	7,402,500
Mar 17, 2026	161.45	164.03	158.87	159.27	159.27	6,341,500
Mar 16, 2026	157.50	161.59	156.78	159.91	159.91	3,026,200
Mar 13, 2026	159.05	159.49	156.64	157.78	157.78	2,516,900
Mar 12, 2026	161.76	163.03	157.95	158.19	158.19	2,787,700
Mar 11, 2026	167.38	168.38	162.73	162.79	162.79	2,601,300
Mar 10, 2026	169.76	171.34	166.34	166.43	166.43	2,320,300
Mar 9, 2026	165.64	170.93	163.45	169.76	169.76	2,708,400
Mar 6, 2026	171.77	171.77	165.88	170.13	170.13	2,771,400
Mar 5, 2026	172.98	174.40	170.07	173.18	173.18	2,150,300
Mar 4, 2026	173.56	175.45	172.14	173.21	173.21	2,188,700
Mar 3, 2026	171.73	175.46	168.54	174.27	174.27	2,843,800
Mar 2, 2026	179.38	179.38	175.28	176.17	176.17	2,974,200
Feb 27, 2026	181.13	186.65	180.98	185.17	185.17	1,810,800
Feb 26, 2026	184.66	188.42	184.00	186.10	186.10	1,812,300
Feb 25, 2026	179.75	183.85	179.47	182.55	182.55	1,581,700
Feb 24, 2026	178.83	182.00	177.50	179.49	179.49	1,312,100
Feb 23, 2026	184.84	185.01	176.68	178.11	178.11	2,325,600
Feb 20, 2026	181.37	192.49	178.20	187.30	187.30	3,489,000
Feb 19, 2026	180.90	183.30	179.21	182.88	182.88	1,331,100
Feb 18, 2026	177.01	182.58	176.00	182.13	182.13	1,751,300
Feb 17, 2026	175.21	178.81	172.40	177.72	177.72	1,636,100
Feb 13, 2026	171.62	176.67	170.82	176.42	176.42	1,934,200
Feb 12, 2026	176.80	178.98	168.39	169.53	169.53	2,599,800
Feb 11, 2026	180.10	181.72	175.84	175.86	175.86	1,630,700
Feb 10, 2026	176.32	184.50	176.01	180.62	180.62	2,266,900
Feb 9, 2026	173.00	175.89	170.27	175.68	175.68	1,664,900
Feb 6, 2026	170.00	175.43	170.00	172.85	172.85	1,953,900
Feb 5, 2026	177.05	178.88	169.43	170.09	170.09	2,204,400
Feb 4, 2026	173.11	178.17	172.44	178.00	178.00	2,858,500
Feb 3, 2026	176.50	179.92	171.33	171.57	171.57	2,452,200
Feb 2, 2026	174.87	181.56	173.95	179.08	179.08	3,062,800
Jan 30, 2026	173.76	175.40	171.25	174.50	174.50	2,735,200
Jan 29, 2026	179.62	180.00	171.30	172.54	172.54	3,543,700
Jan 28, 2026	186.52	187.49	179.20	180.35	180.35	2,872,100
Jan 27, 2026	192.00	192.49	186.18	186.39	186.39	2,632,300
Jan 26, 2026	191.01	195.74	189.16	192.79	192.79	1,885,800
Jan 23, 2026	192.71	194.89	191.00	191.07	191.07	1,719,900
Jan 22, 2026	190.91	196.28	190.87	194.66	194.66	2,080,600
Jan 21, 2026	188.91	193.29	186.90	189.84	189.84	2,523,200
Jan 20, 2026	198.41	201.29	188.55	188.76	188.76	4,306,200
Jan 16, 2026	204.39	205.07	201.50	201.87	201.87	3,642,300
Jan 15, 2026	203.46	205.84	201.00	205.01	205.01	2,422,600
Jan 14, 2026	211.33	215.00	202.18	203.14	203.14	2,628,600
Jan 13, 2026	208.90	214.15	208.37	211.90	211.90	2,417,000
Jan 12, 2026	203.30	211.42	202.00	209.04	209.04	4,200,900
Jan 9, 2026	213.00	213.63	200.45	203.90	203.90	5,732,800
Jan 8, 2026	209.75	217.22	209.46	212.17	212.17	2,750,600
Jan 7, 2026	215.85	216.75	209.37	211.72	211.72	2,343,200
Jan 6, 2026	212.40	216.46	209.99	215.88	215.88	3,105,900
Jan 5, 2026	211.44	216.45	211.07	212.40	212.40	3,173,100
Jan 2, 2026	209.22	212.08	208.56	210.81	210.81	2,415,700
Dec 31, 2025	210.91	211.36	207.69	207.81	207.81	1,967,500
Dec 30, 2025	212.51	213.18	210.47	210.67	210.67	1,987,600
Dec 29, 2025	208.00	212.90	207.02	212.54	212.54	3,453,500
Dec 26, 2025	210.00	211.00	207.86	208.97	208.97	2,076,700
Dec 24, 2025	213.22	214.19	210.25	210.40	210.40	1,152,500
Dec 23, 2025	211.11	213.37	209.25	212.68	212.68	2,867,800
Dec 22, 2025	209.43	213.72	207.99	212.37	212.37	4,610,500
Dec 19, 2025	214.99	217.26	207.38	209.45	209.45	15,983,300
Dec 18, 2025	223.89	225.98	215.05	215.11	215.11	12,120,600
Dec 17, 2025	206.43	209.45	201.01	207.87	207.87	5,254,400
Dec 16, 2025	208.81	209.21	203.27	206.74	206.74	5,156,000
Dec 15, 2025	203.23	208.30	198.54	206.29	206.29	7,686,800
Dec 12, 2025	204.58	213.22	202.11	204.97	204.97	20,263,800
Dec 11, 2025	183.44	188.50	182.04	187.01	187.01	9,925,700
Dec 10, 2025	181.64	188.22	181.50	187.62	187.62	3,233,500
Dec 9, 2025	182.80	183.59	180.70	182.28	182.28	3,274,300
Dec 8, 2025	190.53	191.28	180.00	183.04	183.04	5,226,400
Dec 5, 2025	184.62	191.85	184.62	190.01	190.01	4,641,900
Dec 4, 2025	182.71	184.90	179.59	183.60	183.60	2,973,300
Dec 3, 2025	182.66	185.07	178.90	182.30	182.30	2,742,200
Dec 2, 2025	183.35	184.41	181.21	182.40	182.40	2,362,300
Dec 1, 2025	181.19	184.94	180.25	182.41	182.41	4,155,100
Nov 28, 2025	185.00	186.69	183.50	184.18	184.18	3,021,000
Nov 26, 2025	178.00	183.69	177.79	181.94	181.94	3,840,000
Nov 25, 2025	171.55	179.17	171.50	177.51	177.51	4,518,200
Nov 24, 2025	168.32	172.39	166.23	169.67	169.67	3,862,500
Nov 21, 2025	165.21	170.18	163.47	168.18	168.18	3,337,500
Nov 20, 2025	166.13	170.50	164.51	164.69	164.69	2,911,400
Nov 19, 2025	164.67	169.10	163.45	166.06	166.06	2,500,900
Nov 18, 2025	162.58	164.97	160.97	163.97	163.97	2,791,900
Nov 17, 2025	168.62	168.73	162.76	164.16	164.16	3,240,500
Nov 14, 2025	165.82	171.78	165.38	170.68	170.68	1,950,100
Nov 13, 2025	170.40	173.23	169.00	169.66	169.66	2,096,400
Nov 12, 2025	171.59	172.48	169.88	170.90	170.90	2,556,400
Nov 11, 2025	170.19	172.26	168.89	169.81	169.81	2,664,000
Nov 10, 2025	167.80	171.23	165.35	170.35	170.35	2,942,200
Nov 7, 2025	162.50	167.12	161.70	166.13	166.13	2,912,700
Nov 6, 2025	167.41	168.90	161.87	163.55	163.55	3,023,100
Nov 5, 2025	161.23	169.74	161.10	167.59	167.59	4,679,500
Nov 4, 2025	164.08	164.85	160.46	160.66	160.66	5,194,800
Nov 3, 2025	170.20	170.20	164.29	165.47	165.47	4,237,600
Oct 31, 2025	168.40	171.46	166.57	170.54	170.54	2,991,000
Oct 30, 2025	168.00	172.21	166.78	168.02	168.02	2,832,400
Oct 29, 2025	178.71	178.99	169.77	170.30	170.30	5,155,700
Oct 28, 2025	181.40	181.52	175.18	179.98	179.98	3,800,100
Oct 27, 2025	186.43	186.91	181.33	181.39	181.39	5,185,500
Oct 24, 2025	180.48	181.39	177.26	178.17	178.17	2,609,400
Oct 23, 2025	178.55	180.59	177.52	179.06	179.06	2,638,600
Oct 22, 2025	181.45	181.50	175.90	178.29	178.29	3,626,600
Oct 21, 2025	173.18	183.05	172.93	181.39	181.39	6,689,700
Oct 20, 2025	171.28	176.47	170.92	172.43	172.43	5,105,300
Oct 17, 2025	162.98	167.87	162.85	167.41	167.41	4,111,300
Oct 16, 2025	166.38	166.89	161.80	164.62	164.62	4,092,600
Oct 15, 2025	169.60	171.00	166.53	167.10	167.10	2,510,000
Oct 14, 2025	167.47	171.35	165.53	169.13	169.13	3,105,400
Oct 13, 2025	169.19	170.75	164.23	169.85	169.85	3,588,200
Oct 10, 2025	174.19	176.68	166.53	167.51	167.51	7,424,400
Oct 9, 2025	175.11	178.90	172.70	173.48	173.48	4,277,300
Oct 8, 2025	173.45	176.34	171.88	174.82	174.82	4,952,200
Oct 7, 2025	174.74	177.00	172.15	173.17	173.17	2,902,400
Oct 6, 2025	174.47	177.19	172.30	174.12	174.12	3,694,600
Oct 3, 2025	178.11	179.11	175.52	175.59	175.59	3,017,900
Oct 2, 2025	177.08	180.63	175.00	178.20	178.20	3,530,400
Oct 1, 2025	178.25	181.57	175.95	177.57	177.57	3,482,900
Sep 30, 2025	178.53	180.09	176.49	177.93	177.93	3,415,800
Sep 29, 2025	177.72	179.40	176.01	179.11	179.11	3,507,800
Sep 26, 2025	172.20	176.71	171.51	176.30	176.30	3,821,600
Sep 25, 2025	177.11	177.82	171.01	172.01	172.01	6,628,800
Sep 24, 2025	173.26	179.56	171.80	179.22	179.22	5,304,600
Sep 23, 2025	172.22	176.17	171.58	173.33	173.33	6,042,600
Sep 22, 2025	169.30	174.18	165.10	173.41	173.41	6,349,100
Sep 19, 2025	169.70	170.90	167.53	169.62	169.62	7,885,900
Sep 18, 2025	169.02	170.72	166.52	169.76	169.76	7,097,200
Sep 17, 2025	162.34	165.69	162.22	163.48	163.48	4,339,900
Sep 16, 2025	160.00	163.64	159.75	162.34	162.34	5,091,000
Sep 15, 2025	160.73	162.17	159.25	159.98	159.98	5,576,100
Sep 12, 2025	165.26	165.93	159.75	159.87	159.87	8,061,200
Sep 11, 2025	163.96	168.59	163.34	165.78	165.78	6,645,300
Sep 10, 2025	164.70	167.35	163.20	163.90	163.90	5,785,900
Sep 9, 2025	167.83	169.15	164.38	165.69	165.69	8,678,900
Sep 8, 2025	167.76	169.61	162.80	168.10	168.10	13,919,800
Sep 5, 2025	165.14	176.18	163.98	167.80	167.80	36,788,900

ATZ.TO

ANF

TJX

VSCO

AEO

GAP

ROST

ATZAF

BOOT

URBN

Mobilize your Website

View Site in Mobile | Classic

Share by: