lululemon athletica inc. (NEO:LULU)
Canada
· Delayed Price · Currency is CAD 10.49
+0.14 (1.35%)
Jun 27, 2025, 3:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.52 | 10.59 | 10.35 | 10.51 | 10.51 | 1.55% | 138,695 |
| Jun 26, 2025 | 10.45 | 10.45 | 10.18 | 10.35 | 10.35 | 0.10% | 161,546 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.25 | 10.34 | 10.34 | -0.77% | 310,531 |
| Jun 24, 2025 | 10.19 | 10.44 | 10.19 | 10.42 | 10.42 | 3.37% | 193,228 |
| Jun 23, 2025 | 10.15 | 10.15 | 9.83 | 10.08 | 10.08 | -0.88% | 156,762 |
| Jun 20, 2025 | 10.51 | 10.51 | 10.15 | 10.17 | 10.17 | -2.02% | 183,567 |
| Jun 19, 2025 | 10.26 | 10.39 | 10.25 | 10.38 | 10.38 | 1.47% | 53,315 |
| Jun 18, 2025 | 10.56 | 10.56 | 10.22 | 10.23 | 10.23 | -2.76% | 299,378 |
| Jun 17, 2025 | 10.83 | 10.83 | 10.49 | 10.52 | 10.52 | -2.50% | 286,897 |
| Jun 16, 2025 | 10.84 | 10.84 | 10.68 | 10.79 | 10.79 | 0.75% | 251,892 |
| Jun 13, 2025 | 10.99 | 11.10 | 10.67 | 10.71 | 10.71 | -3.08% | 274,841 |
| Jun 12, 2025 | 11.28 | 11.28 | 11.03 | 11.05 | 11.05 | -2.21% | 243,806 |
| Jun 11, 2025 | 11.69 | 11.69 | 11.26 | 11.30 | 11.30 | -2.33% | 273,210 |
| Jun 10, 2025 | 11.69 | 11.73 | 11.51 | 11.57 | 11.57 | -0.26% | 223,468 |
| Jun 9, 2025 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -2.44% | 352,749 |
| Jun 6, 2025 | 12.19 | 12.31 | 11.74 | 11.89 | 11.89 | -19.66% | 1,004,155 |
| Jun 5, 2025 | 15.10 | 15.12 | 14.77 | 14.80 | 14.80 | -1.20% | 31,748 |
| Jun 4, 2025 | 15.00 | 15.15 | 14.91 | 14.98 | 14.98 | 0.07% | 26,858 |
| Jun 3, 2025 | 14.55 | 15.20 | 14.51 | 14.97 | 14.97 | 3.46% | 28,437 |
| Jun 2, 2025 | 14.06 | 14.48 | 14.04 | 14.47 | 14.47 | 2.26% | 13,095 |
| May 30, 2025 | 14.01 | 14.15 | 13.95 | 14.15 | 14.15 | -0.21% | 12,217 |
| May 29, 2025 | 14.54 | 14.54 | 14.17 | 14.18 | 14.18 | - | 20,830 |
| May 28, 2025 | 14.36 | 14.36 | 14.18 | 14.18 | 14.18 | -1.25% | 7,923 |
| May 27, 2025 | 13.96 | 14.38 | 13.96 | 14.36 | 14.36 | 6.06% | 10,013 |
| May 26, 2025 | 14.10 | 14.31 | 13.54 | 13.54 | 13.54 | -2.52% | 8,451 |
| May 23, 2025 | 13.90 | 14.06 | 13.86 | 13.89 | 13.89 | -2.94% | 65,422 |
| May 22, 2025 | 14.40 | 14.40 | 14.30 | 14.31 | 14.31 | 0.85% | 11,392 |
| May 21, 2025 | 14.41 | 14.58 | 14.19 | 14.19 | 14.19 | -2.87% | 60,113 |
| May 20, 2025 | 14.35 | 14.77 | 14.35 | 14.61 | 14.61 | 1.39% | 55,989 |
| May 16, 2025 | 14.34 | 14.56 | 14.25 | 14.41 | 14.41 | 0.84% | 11,313 |
| May 15, 2025 | 14.13 | 14.30 | 14.03 | 14.29 | 14.29 | 0.92% | 44,007 |
| May 14, 2025 | 13.86 | 14.28 | 13.86 | 14.16 | 14.16 | 1.80% | 46,231 |
| May 13, 2025 | 13.89 | 13.97 | 13.69 | 13.91 | 13.91 | 2.13% | 55,798 |
| May 12, 2025 | 13.24 | 13.82 | 13.24 | 13.62 | 13.62 | 8.53% | 140,293 |
| May 9, 2025 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | -0.79% | 35,753 |
| May 8, 2025 | 12.66 | 12.80 | 12.51 | 12.65 | 12.65 | 2.26% | 24,620 |
| May 7, 2025 | 12.30 | 12.37 | 12.18 | 12.37 | 12.37 | 1.73% | 5,751 |
| May 6, 2025 | 12.20 | 12.31 | 12.13 | 12.16 | 12.16 | -2.64% | 10,771 |
| May 5, 2025 | 12.25 | 12.60 | 12.25 | 12.49 | 12.49 | 0.40% | 8,957 |
| May 2, 2025 | 12.31 | 12.46 | 12.28 | 12.44 | 12.44 | 2.98% | 23,432 |
| May 1, 2025 | 12.18 | 12.26 | 12.08 | 12.08 | 12.08 | - | 12,604 |
| Apr 30, 2025 | 12.03 | 12.08 | 11.66 | 12.08 | 12.08 | -0.74% | 51,811 |
| Apr 29, 2025 | 12.06 | 12.17 | 12.00 | 12.17 | 12.17 | 1.00% | 18,176 |
| Apr 28, 2025 | 12.01 | 12.14 | 11.92 | 12.05 | 12.05 | 0.08% | 19,181 |
| Apr 25, 2025 | 11.95 | 12.08 | 11.95 | 12.04 | 12.04 | -0.91% | 35,670 |
| Apr 24, 2025 | 11.76 | 12.20 | 11.76 | 12.15 | 12.15 | 1.93% | 54,880 |
| Apr 23, 2025 | 12.05 | 12.36 | 11.84 | 11.92 | 11.92 | 1.88% | 56,888 |
| Apr 22, 2025 | 11.58 | 11.95 | 11.57 | 11.70 | 11.70 | 2.81% | 35,351 |
| Apr 21, 2025 | 11.32 | 11.38 | 11.03 | 11.38 | 11.38 | 1.16% | 20,590 |
| Apr 17, 2025 | 11.20 | 11.30 | 11.14 | 11.25 | 11.25 | 0.63% | 45,675 |