Skip to main content
LULU logo

lululemon athletica inc.

LULUNASDAQConsumer DiscretionaryApparel Retail

$97.10Today:- (-)1Y −40.81%

As of Oct 16, 2026 close

Market cap
$11.19B
P/E (TTM)
7.89
Forward P/E
7.16
Dividend yield
-
52-week range
$90.38$225.98
Volume (live)
-
Avg. volume (3M)
6.30M

lululemon athletica (LULU) Historical Stock Prices

Analyze lululemon athletica (LULU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

lululemon athletica (LULU) Interactive Price Chart

Interactive historical price chart showing lululemon athletica stock price movements and trends across multiple time periods.

Loading chart...

LULU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LULU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202699.88100.6796.5797.1097.103.45M
Oct 15, 202695.30100.4095.0999.0999.094.74M
Oct 14, 202694.6295.1092.5594.0994.092.57M
Oct 13, 202695.6196.8893.9294.3494.342.76M
Oct 12, 202694.7495.1892.8694.6694.663.02M
Oct 9, 202692.8894.6391.6794.5094.503.40M
Oct 8, 202690.9493.5890.3892.6892.684.44M
Oct 7, 202692.7593.2490.5691.8891.884.48M
Oct 6, 202693.3494.5992.2493.6193.614.89M
Oct 5, 202693.8294.2791.2893.1493.147.06M
Oct 2, 202695.5896.1693.4194.4694.466.09M
Oct 1, 202696.3098.9195.8595.8695.865.51M
Sep 30, 202696.8997.9295.8996.1996.194.14M
Sep 29, 2026100.40100.4996.6296.8796.874.55M
Sep 28, 202699.78102.0498.37100.58100.584.60M
Sep 25, 2026101.48103.8099.42101.30101.305.20M
Sep 24, 2026102.33102.9799.30101.64101.643.98M
Sep 23, 2026103.65104.24101.20102.28102.284.28M
Sep 22, 2026103.27103.76101.80103.73103.734.33M
Sep 21, 202698.22102.3497.94101.30101.305.79M
Sep 18, 202699.64100.9297.1498.0698.067.93M
Sep 17, 202697.2299.9295.3599.3999.396.54M
Sep 16, 202699.0799.2395.8995.9895.983.94M
Sep 15, 202699.56100.0496.8398.3798.374.67M
Sep 14, 202699.28102.1899.25100.30100.304.81M
Sep 11, 202697.2899.0396.8098.9798.975.61M
Sep 10, 202698.7199.6295.6796.8896.887.87M
Sep 9, 2026101.90102.0097.5599.7299.729.58M
Sep 8, 2026100.58103.75100.18103.19103.1911.22M
Sep 4, 202698.15103.1697.99100.61100.6137.43M
Sep 3, 2026121.15122.60117.89121.77121.7716.94M
Sep 2, 2026118.55122.21118.55120.07120.073.94M
Sep 1, 2026118.06122.67117.25118.00118.003.81M
Aug 31, 2026119.00124.47118.20120.26120.2613.65M
Aug 28, 2026116.64121.20116.35120.81120.813.92M
Aug 27, 2026116.42118.50114.90115.00115.002.90M
Aug 26, 2026118.17118.70115.87116.35116.353.69M
Aug 25, 2026118.62119.55117.12118.33118.333.51M
Aug 24, 2026122.22123.49120.31122.78122.782.75M
Aug 21, 2026116.90121.66116.90121.07121.073.25M
Aug 20, 2026117.17117.85114.69115.69115.693.34M
Aug 19, 2026119.03121.34119.01119.45119.451.97M
Aug 18, 2026116.98122.05115.61119.01119.013.04M
Aug 17, 2026118.48119.33114.91115.74115.742.83M
Aug 14, 2026119.10120.23117.95119.55119.552.99M
Aug 13, 2026122.27122.88118.77119.56119.563.54M
Aug 12, 2026124.87124.95120.70120.87120.872.86M
Aug 11, 2026125.50126.48123.60125.61125.612.23M
Aug 10, 2026128.75128.76125.02127.80127.802.14M
Aug 7, 2026124.54128.86124.00128.58128.582.79M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.