5 DAY PERFORMANCE
+76.87%
1 MONTH PERFORMANCE
+40.22%
3 MONTH PERFORMANCE
+51.88%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
-18.31%
1 YEAR PERFORMANCE
+0.08%
Lululemon Athletica inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $99.65 | $98.06 (-1.6%) | $100.92 | $97.14 | 7.92 M | $11.07 B |
| 09/17/2026 | $97.22 | $99.39 (2.23%) | $99.92 | $95.35 | 6.54 M | $11.22 B |
| 09/16/2026 | $99.07 | $95.98 (-3.12%) | $99.23 | $95.89 | 3.94 M | $10.84 B |
| 09/15/2026 | $99.56 | $98.37 (-1.2%) | $100.04 | $96.83 | 4.67 M | $11.11 B |
| 09/14/2026 | $99.28 | $100.30 (1.03%) | $102.18 | $99.25 | 4.81 M | $11.32 B |
| 09/11/2026 | $97.28 | $98.97 (1.74%) | $99.03 | $96.80 | 5.61 M | $11.17 B |
| 09/10/2026 | $98.71 | $96.88 (-1.85%) | $99.62 | $95.67 | 7.87 M | $10.94 B |
| 09/09/2026 | $101.90 | $99.72 (-2.14%) | $102.00 | $97.55 | 9.58 M | $11.26 B |
| 09/08/2026 | $100.58 | $103.19 (2.59%) | $103.75 | $100.18 | 11.22 M | $11.65 B |
| 09/04/2026 | $98.15 | $100.61 (2.51%) | $103.16 | $97.99 | 37.43 M | $11.36 B |
| 09/03/2026 | $121.15 | $121.77 (0.51%) | $122.60 | $117.89 | 16.94 M | $13.75 B |
| 09/02/2026 | $118.55 | $120.07 (1.28%) | $122.21 | $118.55 | 3.94 M | $13.56 B |
| 09/01/2026 | $118.06 | $118.00 (-0.05%) | $122.67 | $117.25 | 3.81 M | $13.32 B |
| 08/31/2026 | $119.00 | $120.26 (1.06%) | $124.47 | $118.20 | 13.65 M | $13.58 B |
| 08/28/2026 | $116.64 | $120.81 (3.58%) | $121.20 | $116.35 | 3.92 M | $13.94 B |
| 08/27/2026 | $116.43 | $115.00 (-1.23%) | $118.50 | $114.90 | 2.90 M | $13.27 B |
| 08/26/2026 | $118.18 | $116.35 (-1.55%) | $118.70 | $115.87 | 3.69 M | $13.43 B |
| 08/25/2026 | $118.62 | $118.33 (-0.24%) | $119.55 | $117.12 | 3.51 M | $13.66 B |
| 08/24/2026 | $122.22 | $122.78 (0.46%) | $123.49 | $120.31 | 2.75 M | $14.17 B |
| 08/21/2026 | $116.90 | $121.07 (3.57%) | $121.66 | $116.90 | 3.25 M | $13.97 B |
| 08/20/2026 | $117.17 | $115.69 (-1.26%) | $117.85 | $114.69 | 3.34 M | $13.35 B |
| 08/19/2026 | $119.03 | $119.45 (0.35%) | $121.34 | $119.01 | 1.97 M | $13.79 B |
| 08/18/2026 | $116.98 | $119.01 (1.74%) | $122.05 | $115.61 | 3.04 M | $13.74 B |
| 08/17/2026 | $118.48 | $115.74 (-2.31%) | $119.33 | $114.91 | 2.83 M | $13.36 B |
| 08/14/2026 | $119.10 | $119.55 (0.38%) | $120.23 | $117.95 | 2.99 M | $13.80 B |
| 08/13/2026 | $122.27 | $119.56 (-2.22%) | $122.88 | $118.77 | 3.54 M | $13.80 B |
| 08/12/2026 | $124.87 | $120.87 (-3.2%) | $124.95 | $120.70 | 2.86 M | $13.95 B |
| 08/11/2026 | $125.50 | $125.61 (0.09%) | $126.48 | $123.60 | 2.23 M | $14.50 B |
| 08/10/2026 | $128.75 | $127.80 (-0.74%) | $128.76 | $125.02 | 2.14 M | $14.75 B |
| 08/07/2026 | $124.54 | $128.58 (3.24%) | $128.86 | $124.00 | 2.79 M | $14.84 B |
| 08/06/2026 | $122.60 | $124.73 (1.74%) | $125.92 | $122.01 | 2.22 M | $14.40 B |
| 08/05/2026 | $123.94 | $123.51 (-0.35%) | $124.82 | $122.60 | 1.86 M | $14.25 B |
| 08/04/2026 | $121.75 | $123.03 (1.05%) | $124.61 | $120.86 | 2.16 M | $14.20 B |
| 08/03/2026 | $122.18 | $123.67 (1.22%) | $124.38 | $120.54 | 2.36 M | $14.27 B |
| 07/31/2026 | $120.40 | $118.87 (-1.27%) | $121.00 | $117.87 | 2.52 M | $13.72 B |
| 07/30/2026 | $117.53 | $119.48 (1.66%) | $119.69 | $115.11 | 2.03 M | $13.79 B |
| 07/29/2026 | $118.80 | $119.03 (0.19%) | $120.87 | $118.04 | 2.40 M | $13.74 B |
| 07/28/2026 | $119.00 | $120.32 (1.11%) | $121.88 | $118.48 | 2.89 M | $13.89 B |
| 07/27/2026 | $117.59 | $117.83 (0.2%) | $118.37 | $115.76 | 2.78 M | $13.60 B |
| 07/24/2026 | $111.30 | $114.28 (2.68%) | $115.70 | $110.55 | 2.91 M | $13.19 B |
| 07/23/2026 | $111.21 | $110.63 (-0.52%) | $112.14 | $109.20 | 2.72 M | $12.77 B |
| 07/22/2026 | $116.10 | $113.37 (-2.35%) | $116.56 | $112.43 | 2.24 M | $13.08 B |
| 07/21/2026 | $113.88 | $116.63 (2.41%) | $116.95 | $113.39 | 1.96 M | $13.46 B |
| 07/20/2026 | $116.23 | $116.67 (0.38%) | $117.81 | $115.00 | 2.40 M | $13.47 B |
| 07/17/2026 | $118.01 | $116.33 (-1.42%) | $119.05 | $115.66 | 2.84 M | $13.43 B |
| 07/16/2026 | $115.07 | $118.79 (3.23%) | $119.90 | $114.34 | 2.12 M | $13.71 B |
| 07/15/2026 | $118.00 | $117.42 (-0.49%) | $120.49 | $116.57 | 2.01 M | $13.55 B |
| 07/14/2026 | $119.89 | $117.32 (-2.14%) | $120.02 | $115.86 | 2.22 M | $13.54 B |
| 07/13/2026 | $119.25 | $120.30 (0.88%) | $122.00 | $119.24 | 2.67 M | $13.88 B |
| 07/10/2026 | $118.26 | $119.26 (0.85%) | $121.41 | $117.16 | 3.11 M | $13.76 B |
| 07/09/2026 | $113.00 | $116.51 (3.11%) | $116.69 | $111.31 | 2.06 M | $13.45 B |
| 07/08/2026 | $113.00 | $113.62 (0.55%) | $115.40 | $110.90 | 2.83 M | $13.11 B |
| 07/07/2026 | $117.36 | $115.07 (-1.95%) | $118.81 | $113.50 | 2.43 M | $13.28 B |
| 07/06/2026 | $116.34 | $115.64 (-0.6%) | $117.67 | $112.92 | 3.34 M | $13.35 B |
| 07/02/2026 | $116.40 | $118.43 (1.74%) | $119.83 | $116.40 | 2.63 M | $13.67 B |
| 07/01/2026 | $115.31 | $116.40 (0.95%) | $116.92 | $114.00 | 2.62 M | $13.43 B |
| 06/30/2026 | $113.08 | $114.18 (0.97%) | $114.20 | $111.25 | 3.82 M | $13.18 B |
| 06/29/2026 | $117.21 | $114.29 (-2.49%) | $117.80 | $112.80 | 3.25 M | $13.19 B |
| 06/26/2026 | $112.00 | $117.57 (4.97%) | $117.65 | $111.36 | 5.40 M | $13.57 B |
| 06/25/2026 | $112.93 | $112.06 (-0.77%) | $114.16 | $110.56 | 3.60 M | $12.93 B |
| 06/24/2026 | $110.90 | $113.09 (1.97%) | $113.40 | $110.17 | 3.60 M | $13.05 B |
| 06/23/2026 | $105.48 | $108.92 (3.26%) | $109.93 | $105.21 | 4.66 M | $12.57 B |
| 06/22/2026 | $111.38 | $105.43 (-5.34%) | $111.38 | $104.44 | 5.65 M | $12.17 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.
