5 DAY PERFORMANCE
+27.08%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-1.79%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
-18.31%
1 YEAR PERFORMANCE
-37.31%
Lululemon Athletica inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $131.90 | $132.03 (0.1%) | $132.51 | $129.61 | 2.20 M | $15.67 B |
| 05/05/2026 | $129.66 | $130.21 (0.42%) | $131.25 | $127.80 | 3.38 M | $15.49 B |
| 05/04/2026 | $133.56 | $128.98 (-3.43%) | $133.97 | $128.93 | 4.78 M | $15.35 B |
| 05/01/2026 | $137.87 | $133.58 (-3.11%) | $139.20 | $133.55 | 4.18 M | $15.89 B |
| 04/30/2026 | $137.91 | $137.70 (-0.15%) | $139.94 | $136.90 | 3.06 M | $16.38 B |
| 04/29/2026 | $141.50 | $138.16 (-2.36%) | $141.73 | $136.91 | 3.37 M | $16.44 B |
| 04/28/2026 | $146.97 | $142.39 (-3.12%) | $148.67 | $142.23 | 2.59 M | $16.94 B |
| 04/27/2026 | $143.84 | $146.94 (2.16%) | $148.69 | $143.77 | 3.25 M | $17.48 B |
| 04/24/2026 | $141.88 | $143.80 (1.35%) | $145.39 | $141.78 | 3.82 M | $17.11 B |
| 04/23/2026 | $152.08 | $141.66 (-6.85%) | $152.08 | $141.33 | 12.18 M | $16.85 B |
| 04/22/2026 | $167.61 | $163.45 (-2.48%) | $168.20 | $161.21 | 2.51 M | $19.45 B |
| 04/21/2026 | $167.50 | $166.70 (-0.48%) | $170.20 | $165.61 | 1.72 M | $19.83 B |
| 04/20/2026 | $164.84 | $166.81 (1.2%) | $167.43 | $164.70 | 1.39 M | $19.85 B |
| 04/17/2026 | $165.25 | $167.28 (1.23%) | $168.95 | $165.00 | 2.24 M | $19.90 B |
| 04/16/2026 | $164.71 | $162.92 (-1.09%) | $167.43 | $162.21 | 1.52 M | $19.38 B |
| 04/15/2026 | $161.32 | $162.74 (0.88%) | $164.21 | $160.35 | 1.85 M | $19.36 B |
| 04/14/2026 | $162.58 | $160.60 (-1.22%) | $164.21 | $158.47 | 2.64 M | $19.11 B |
| 04/13/2026 | $162.20 | $162.56 (0.22%) | $163.94 | $156.55 | 1.99 M | $19.34 B |
| 04/10/2026 | $166.79 | $163.86 (-1.76%) | $167.95 | $162.80 | 1.56 M | $19.50 B |
| 04/09/2026 | $157.43 | $166.51 (5.77%) | $166.80 | $157.31 | 1.97 M | $19.81 B |
| 04/08/2026 | $160.23 | $158.86 (-0.86%) | $163.16 | $158.17 | 1.66 M | $18.90 B |
| 04/07/2026 | $154.30 | $153.67 (-0.41%) | $155.24 | $151.71 | 1.43 M | $18.28 B |
| 04/06/2026 | $155.32 | $156.18 (0.55%) | $157.25 | $153.63 | 1.51 M | $18.58 B |
| 04/02/2026 | $155.17 | $155.72 (0.35%) | $159.45 | $152.85 | 1.96 M | $18.53 B |
| 04/01/2026 | $150.93 | $158.81 (5.22%) | $161.00 | $150.80 | 3.04 M | $18.90 B |
| 03/31/2026 | $148.41 | $153.10 (3.16%) | $153.67 | $148.00 | 2.52 M | $18.22 B |
| 03/30/2026 | $145.92 | $145.83 (-0.06%) | $148.85 | $145.37 | 2.69 M | $17.35 B |
| 03/27/2026 | $150.36 | $145.85 (-3%) | $150.52 | $143.96 | 3.69 M | $17.35 B |
| 03/26/2026 | $157.99 | $151.39 (-4.18%) | $160.10 | $151.23 | 3.02 M | $18.01 B |
| 03/25/2026 | $162.60 | $158.72 (-2.39%) | $163.63 | $156.82 | 2.39 M | $18.88 B |
| 03/24/2026 | $164.25 | $160.95 (-2.01%) | $166.54 | $160.29 | 1.87 M | $19.15 B |
| 03/23/2026 | $165.88 | $164.38 (-0.9%) | $167.49 | $162.60 | 2.61 M | $19.56 B |
| 03/20/2026 | $165.16 | $162.82 (-1.42%) | $166.69 | $161.21 | 4.94 M | $19.37 B |
| 03/19/2026 | $163.04 | $165.57 (1.55%) | $167.70 | $161.32 | 3.86 M | $19.70 B |
| 03/18/2026 | $158.04 | $165.39 (4.65%) | $169.40 | $156.81 | 7.40 M | $19.68 B |
| 03/17/2026 | $161.45 | $159.27 (-1.35%) | $164.03 | $158.87 | 6.34 M | $18.95 B |
| 03/16/2026 | $157.50 | $159.91 (1.53%) | $161.59 | $156.78 | 3.03 M | $19.03 B |
| 03/13/2026 | $159.05 | $157.78 (-0.8%) | $159.49 | $156.64 | 2.52 M | $18.77 B |
| 03/12/2026 | $161.76 | $158.19 (-2.21%) | $163.03 | $157.95 | 2.79 M | $18.82 B |
| 03/11/2026 | $167.38 | $162.79 (-2.74%) | $168.38 | $162.73 | 2.61 M | $19.37 B |
| 03/10/2026 | $169.76 | $166.43 (-1.96%) | $171.34 | $166.34 | 2.32 M | $19.80 B |
| 03/09/2026 | $165.64 | $169.76 (2.49%) | $170.93 | $163.45 | 2.71 M | $20.20 B |
| 03/06/2026 | $171.77 | $170.13 (-0.95%) | $171.77 | $165.88 | 2.77 M | $20.24 B |
| 03/05/2026 | $172.98 | $173.18 (0.12%) | $174.40 | $170.07 | 2.15 M | $20.61 B |
| 03/04/2026 | $173.56 | $173.21 (-0.2%) | $175.45 | $172.14 | 2.19 M | $20.61 B |
| 03/03/2026 | $171.73 | $174.27 (1.48%) | $175.46 | $168.54 | 2.84 M | $20.73 B |
| 03/02/2026 | $179.38 | $176.17 (-1.79%) | $179.38 | $175.28 | 2.97 M | $20.96 B |
| 02/27/2026 | $181.13 | $185.17 (2.23%) | $186.65 | $180.98 | 1.81 M | $22.03 B |
| 02/26/2026 | $184.66 | $186.10 (0.78%) | $188.42 | $184.00 | 1.81 M | $22.14 B |
| 02/25/2026 | $179.75 | $182.55 (1.56%) | $183.85 | $179.47 | 1.58 M | $21.72 B |
| 02/24/2026 | $178.83 | $179.49 (0.37%) | $182.00 | $177.50 | 1.31 M | $21.36 B |
| 02/23/2026 | $184.84 | $178.11 (-3.64%) | $185.01 | $176.68 | 2.33 M | $21.19 B |
| 02/20/2026 | $181.37 | $187.30 (3.27%) | $192.49 | $178.20 | 3.49 M | $22.29 B |
| 02/19/2026 | $180.90 | $182.88 (1.09%) | $183.30 | $179.21 | 1.33 M | $21.76 B |
| 02/18/2026 | $177.01 | $182.13 (2.89%) | $182.58 | $176.00 | 1.75 M | $21.67 B |
| 02/17/2026 | $175.21 | $177.72 (1.43%) | $178.81 | $172.40 | 1.64 M | $21.15 B |
| 02/13/2026 | $171.62 | $176.42 (2.8%) | $176.67 | $170.82 | 1.93 M | $20.99 B |
| 02/12/2026 | $176.80 | $169.53 (-4.11%) | $178.98 | $168.39 | 2.60 M | $20.17 B |
| 02/11/2026 | $180.10 | $175.86 (-2.35%) | $181.72 | $175.84 | 1.63 M | $20.92 B |
| 02/10/2026 | $176.32 | $180.62 (2.44%) | $184.50 | $176.01 | 2.27 M | $21.49 B |
| 02/09/2026 | $173.00 | $175.68 (1.55%) | $175.89 | $170.27 | 1.66 M | $20.90 B |
| 02/06/2026 | $170.00 | $172.85 (1.68%) | $175.43 | $170.00 | 1.95 M | $20.57 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.
