Skip to main content
lululemon athletica inc. (BMV:LULU)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,470.00
+114.00 (3.40%)
At close: Dec 5, 2025

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,369.003,484.003,369.003,470.003,470.003.40%7,284
Dec 4, 20253,300.003,365.003,288.013,356.003,356.000.56%725
Dec 3, 20253,280.003,369.983,280.003,337.293,337.29-0.08%10,852
Dec 2, 20253,350.993,351.003,320.563,340.003,340.00-0.30%137
Dec 1, 20253,357.003,375.003,300.003,350.003,350.00-0.89%5,974
Nov 28, 20253,389.003,415.003,380.003,380.003,380.000.72%999
Nov 26, 20253,280.713,365.003,280.003,356.003,356.002.29%3,296
Nov 25, 20253,190.003,286.003,190.003,280.713,280.713.69%4,981
Nov 24, 20253,130.003,168.003,125.003,164.003,164.001.25%508
Nov 21, 20253,060.003,137.503,054.003,125.003,125.002.63%1,490
Nov 20, 20253,086.003,120.003,037.283,045.003,045.00-0.16%1,658
Nov 19, 20253,037.003,080.003,037.003,050.003,050.001.33%939
Nov 18, 20252,975.303,010.002,970.003,010.003,010.00-4.12%842
Nov 14, 20253,002.003,139.203,002.003,139.203,139.201.10%112
Nov 13, 20253,100.003,127.003,100.003,105.003,105.00-1.08%147
Nov 12, 20253,124.003,147.003,114.003,139.003,139.000.13%1,293
Nov 11, 20253,128.583,135.003,122.003,135.003,135.00-0.10%989
Nov 10, 20253,090.003,138.003,055.003,138.003,138.001.55%122
Nov 7, 20253,020.003,089.992,990.003,089.993,089.991.04%1,539
Nov 6, 20253,150.003,150.003,020.003,058.073,058.07-2.34%380
Nov 5, 20253,095.993,174.993,087.403,131.283,131.284.33%2,294
Nov 4, 20253,050.003,055.003,000.003,001.223,001.22-2.42%2,265
Nov 3, 20253,180.003,180.003,041.853,075.593,075.59-3.46%641
Oct 31, 20253,110.003,200.003,100.003,185.813,185.811.62%403
Oct 30, 20253,165.003,175.993,127.003,135.003,135.00-0.48%8,630
Oct 29, 20253,300.003,300.003,140.003,150.013,150.01-4.62%587
Oct 28, 20253,344.993,344.993,222.013,302.663,302.66-1.27%1,381
Oct 27, 20253,388.003,418.003,343.003,344.993,344.991.89%730
Oct 24, 20253,320.003,320.003,270.003,283.003,283.00-0.21%528
Oct 23, 20253,290.003,315.003,281.503,290.003,290.00-0.18%133
Oct 22, 20253,280.003,296.003,250.003,296.003,296.00-1.70%547
Oct 21, 20253,190.003,373.003,190.003,353.003,353.005.71%5,324
Oct 20, 20253,143.003,235.393,124.213,172.003,172.003.68%3,094
Oct 17, 20253,040.003,063.003,040.003,059.373,059.371.30%1,314
Oct 16, 20253,075.003,075.002,990.003,020.013,020.01-1.98%2,297
Oct 15, 20253,170.003,170.003,080.003,081.003,081.00-1.82%471
Oct 14, 20253,114.993,155.003,100.003,138.003,138.00-0.51%763
Oct 13, 20253,092.013,154.003,047.003,154.003,154.001.40%546
Oct 10, 20253,280.003,280.003,100.003,110.403,110.40-2.57%826
Oct 9, 20253,201.003,201.003,187.003,192.503,192.500.14%870
Oct 8, 20253,185.003,200.003,159.003,188.053,188.050.41%1,679
Oct 7, 20253,180.003,183.003,170.003,175.003,175.00-0.47%190
Oct 6, 20253,230.003,230.003,190.003,190.013,190.01-1.33%2,054
Oct 3, 20253,251.003,256.003,230.003,233.003,233.00-1.47%1,586
Oct 2, 20253,280.003,325.003,250.003,281.093,281.090.29%2,163
Oct 1, 20253,305.003,315.003,235.503,271.503,271.500.09%2,859
Sep 30, 20253,285.003,285.003,240.003,268.563,268.56-0.50%804
Sep 29, 20253,257.003,286.003,232.003,285.143,285.141.66%915
Sep 26, 20253,180.003,238.773,177.003,231.633,231.631.74%4,387
Sep 25, 20253,299.993,299.993,169.003,176.423,176.42-3.81%2,919