LULU
lululemon athletica inc.
NMS
$126.47
-5.62
(-4.25%)
Pullback · -0.87σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $131.11 | $131.11 | $126.41 | $126.47 | 3.8M |
| 2026-06-01 | $132.34 | $134.38 | $131.13 | $132.09 | 3.7M |
| 2026-05-29 | $131.13 | $132.42 | $129.06 | $131.18 | 3.4M |
| 2026-05-28 | $129.97 | $131.82 | $127.11 | $131.33 | 3.0M |
| 2026-05-27 | $131.96 | $136.14 | $130.53 | $131.04 | 4.9M |
| 2026-05-26 | $128.30 | $129.01 | $125.21 | $127.35 | 2.4M |
| 2026-05-22 | $127.26 | $127.94 | $124.90 | $127.18 | 2.3M |
| 2026-05-21 | $124.56 | $127.04 | $121.20 | $126.76 | 2.9M |
| 2026-05-20 | $118.53 | $125.31 | $116.63 | $125.19 | 3.4M |
| 2026-05-19 | $120.89 | $121.25 | $118.06 | $119.22 | 2.6M |
| 2026-05-18 | $118.71 | $121.80 | $118.38 | $120.26 | 3.3M |
| 2026-05-15 | $120.70 | $122.50 | $119.06 | $119.14 | 3.0M |
| 2026-05-14 | $122.19 | $122.88 | $120.51 | $121.06 | 2.7M |
| 2026-05-13 | $124.34 | $124.60 | $121.15 | $121.21 | 4.2M |
| 2026-05-12 | $126.26 | $126.34 | $123.51 | $125.13 | 3.1M |
| 2026-05-11 | $130.69 | $130.69 | $126.10 | $126.34 | 3.8M |
| 2026-05-08 | $133.12 | $133.72 | $131.07 | $131.18 | 2.1M |
| 2026-05-07 | $133.14 | $135.17 | $132.19 | $133.59 | 3.0M |
| 2026-05-06 | $131.90 | $132.51 | $129.61 | $132.04 | 2.6M |
| 2026-05-05 | $129.66 | $131.25 | $127.80 | $130.21 | 3.4M |
| 2026-05-04 | $133.56 | $133.97 | $128.93 | $128.98 | 4.8M |
| 2026-05-01 | $137.87 | $139.20 | $133.55 | $133.58 | 4.2M |
| 2026-04-30 | $137.91 | $139.94 | $136.90 | $137.70 | 3.1M |
| 2026-04-29 | $141.50 | $141.73 | $136.91 | $138.16 | 3.4M |
| 2026-04-28 | $146.97 | $148.67 | $142.23 | $142.39 | 2.6M |
| 2026-04-27 | $143.84 | $148.69 | $143.77 | $146.94 | 3.2M |
| 2026-04-24 | $141.88 | $145.39 | $141.78 | $143.80 | 3.8M |
| 2026-04-23 | $152.08 | $152.08 | $141.33 | $141.66 | 12.2M |
| 2026-04-22 | $167.61 | $168.20 | $161.21 | $163.45 | 2.5M |
| 2026-04-21 | $167.50 | $170.20 | $165.61 | $166.70 | 1.7M |
| 2026-04-20 | $164.84 | $167.43 | $164.70 | $166.81 | 1.4M |
| 2026-04-17 | $165.25 | $168.95 | $165.00 | $167.28 | 2.2M |
| 2026-04-16 | $164.71 | $167.43 | $162.21 | $162.92 | 1.5M |
| 2026-04-15 | $161.32 | $164.21 | $160.35 | $162.74 | 1.9M |
| 2026-04-14 | $162.58 | $164.21 | $158.47 | $160.60 | 2.6M |
| 2026-04-13 | $162.20 | $163.94 | $156.55 | $162.56 | 2.0M |
| 2026-04-10 | $166.79 | $167.95 | $162.80 | $163.86 | 1.6M |
| 2026-04-09 | $157.43 | $166.80 | $157.31 | $166.51 | 2.0M |
| 2026-04-08 | $160.23 | $163.16 | $158.17 | $158.86 | 1.7M |
| 2026-04-07 | $154.30 | $155.24 | $151.71 | $153.67 | 1.4M |
| 2026-04-06 | $155.32 | $157.25 | $153.63 | $156.18 | 1.5M |
| 2026-04-02 | $155.17 | $159.45 | $152.85 | $155.72 | 2.0M |
| 2026-04-01 | $150.93 | $161.00 | $150.80 | $158.81 | 3.0M |
| 2026-03-31 | $148.41 | $153.67 | $148.00 | $153.10 | 2.5M |
| 2026-03-30 | $145.92 | $148.85 | $145.37 | $145.83 | 2.7M |
| 2026-03-27 | $150.36 | $150.52 | $143.96 | $145.85 | 3.7M |
| 2026-03-26 | $157.99 | $160.10 | $151.23 | $151.39 | 3.0M |
| 2026-03-25 | $162.60 | $163.63 | $156.83 | $158.72 | 2.4M |
| 2026-03-24 | $164.25 | $166.54 | $160.29 | $160.95 | 1.9M |
| 2026-03-23 | $165.88 | $167.49 | $162.60 | $164.38 | 2.6M |
| 2026-03-20 | $165.16 | $166.69 | $161.21 | $162.82 | 4.9M |
| 2026-03-19 | $163.04 | $167.70 | $161.33 | $165.57 | 3.9M |
| 2026-03-18 | $158.04 | $169.40 | $156.81 | $165.39 | 7.4M |
| 2026-03-17 | $161.45 | $164.03 | $158.87 | $159.27 | 6.3M |
| 2026-03-16 | $157.50 | $161.59 | $156.78 | $159.91 | 3.0M |
| 2026-03-13 | $159.05 | $159.49 | $156.64 | $157.78 | 2.5M |
| 2026-03-12 | $161.76 | $163.03 | $157.95 | $158.19 | 2.8M |
| 2026-03-11 | $167.38 | $168.38 | $162.73 | $162.79 | 2.6M |
| 2026-03-10 | $169.76 | $171.34 | $166.34 | $166.43 | 2.3M |
| 2026-03-09 | $165.64 | $170.93 | $163.45 | $169.76 | 2.7M |
| 2026-03-06 | $171.77 | $171.77 | $165.88 | $170.13 | 2.8M |
| 2026-03-05 | $172.98 | $174.40 | $170.07 | $173.18 | 2.2M |
| 2026-03-04 | $173.56 | $175.45 | $172.14 | $173.21 | 2.2M |
| 2026-03-03 | $171.73 | $175.46 | $168.54 | $174.27 | 2.8M |
| 2026-03-02 | $179.38 | $179.38 | $175.28 | $176.17 | 3.0M |
| 2026-02-27 | $181.13 | $186.65 | $180.98 | $185.17 | 1.8M |
| 2026-02-26 | $184.66 | $188.42 | $184.00 | $186.10 | 1.8M |
| 2026-02-25 | $179.75 | $183.85 | $179.47 | $182.55 | 1.6M |
| 2026-02-24 | $178.83 | $182.00 | $177.50 | $179.49 | 1.3M |
| 2026-02-23 | $184.84 | $185.01 | $176.68 | $178.11 | 2.3M |
| 2026-02-20 | $181.37 | $192.49 | $178.20 | $187.30 | 3.5M |
| 2026-02-19 | $180.90 | $183.30 | $179.21 | $182.88 | 1.3M |
| 2026-02-18 | $177.01 | $182.58 | $176.00 | $182.13 | 1.8M |
| 2026-02-17 | $175.21 | $178.81 | $172.40 | $177.72 | 1.6M |
| 2026-02-13 | $171.62 | $176.67 | $170.82 | $176.42 | 1.9M |
| 2026-02-12 | $176.80 | $178.98 | $168.39 | $169.53 | 2.6M |
| 2026-02-11 | $180.10 | $181.72 | $175.84 | $175.86 | 1.6M |
| 2026-02-10 | $176.32 | $184.50 | $176.01 | $180.62 | 2.3M |
| 2026-02-09 | $173.00 | $175.89 | $170.27 | $175.68 | 1.7M |
| 2026-02-06 | $170.00 | $175.43 | $170.00 | $172.85 | 2.0M |
| 2026-02-05 | $177.05 | $178.88 | $169.43 | $170.09 | 2.2M |
| 2026-02-04 | $173.11 | $178.17 | $172.44 | $178.00 | 2.9M |
| 2026-02-03 | $176.50 | $179.92 | $171.33 | $171.57 | 2.5M |
| 2026-02-02 | $174.87 | $181.56 | $173.95 | $179.08 | 3.1M |
| 2026-01-30 | $173.76 | $175.40 | $171.25 | $174.50 | 2.7M |
| 2026-01-29 | $179.62 | $180.00 | $171.30 | $172.54 | 3.5M |
| 2026-01-28 | $186.52 | $187.49 | $179.20 | $180.35 | 2.9M |
| 2026-01-27 | $192.00 | $192.49 | $186.18 | $186.39 | 2.6M |
| 2026-01-26 | $191.01 | $195.74 | $189.16 | $192.79 | 1.9M |
| 2026-01-23 | $192.71 | $194.89 | $191.00 | $191.07 | 1.7M |
| 2026-01-22 | $190.91 | $196.28 | $190.87 | $194.66 | 2.1M |
| 2026-01-21 | $188.91 | $193.29 | $186.90 | $189.84 | 2.5M |
| 2026-01-20 | $198.41 | $201.29 | $188.55 | $188.76 | 4.3M |
| 2026-01-16 | $204.39 | $205.07 | $201.50 | $201.87 | 3.6M |
| 2026-01-15 | $203.46 | $205.84 | $201.00 | $205.01 | 2.4M |
| 2026-01-14 | $211.33 | $215.00 | $202.18 | $203.14 | 2.6M |
| 2026-01-13 | $208.90 | $214.15 | $208.37 | $211.90 | 2.4M |
| 2026-01-12 | $203.30 | $211.42 | $202.00 | $209.04 | 4.2M |
| 2026-01-09 | $213.00 | $213.63 | $200.45 | $203.90 | 5.7M |
| 2026-01-08 | $209.75 | $217.22 | $209.46 | $212.17 | 2.8M |
| 2026-01-07 | $215.85 | $216.75 | $209.37 | $211.72 | 2.3M |
| 2026-01-06 | $212.40 | $216.46 | $209.99 | $215.88 | 3.1M |
| 2026-01-05 | $211.44 | $216.45 | $211.07 | $212.40 | 3.2M |
| 2026-01-02 | $209.22 | $212.08 | $208.56 | $210.81 | 2.4M |
| 2025-12-31 | $210.91 | $211.36 | $207.69 | $207.81 | 2.0M |
| 2025-12-30 | $212.51 | $213.18 | $210.47 | $210.67 | 2.0M |
| 2025-12-29 | $208.00 | $212.90 | $207.02 | $212.54 | 3.5M |
| 2025-12-26 | $210.00 | $211.00 | $207.86 | $208.97 | 2.1M |
| 2025-12-24 | $213.22 | $214.19 | $210.25 | $210.40 | 1.2M |
| 2025-12-23 | $211.11 | $213.37 | $209.25 | $212.68 | 2.9M |
| 2025-12-22 | $209.43 | $213.72 | $207.99 | $212.37 | 4.6M |
| 2025-12-19 | $214.99 | $217.26 | $207.38 | $209.45 | 16.0M |
| 2025-12-18 | $223.89 | $225.98 | $215.05 | $215.11 | 12.1M |
| 2025-12-17 | $206.43 | $209.45 | $201.01 | $207.87 | 5.3M |
| 2025-12-16 | $208.81 | $209.21 | $203.27 | $206.74 | 5.2M |
| 2025-12-15 | $203.23 | $208.30 | $198.54 | $206.29 | 7.7M |
| 2025-12-12 | $204.58 | $213.22 | $202.11 | $204.97 | 20.3M |
| 2025-12-11 | $183.44 | $188.50 | $182.04 | $187.01 | 9.9M |
| 2025-12-10 | $181.64 | $188.22 | $181.50 | $187.62 | 3.2M |
| 2025-12-09 | $182.80 | $183.59 | $180.70 | $182.28 | 3.3M |
| 2025-12-08 | $190.53 | $191.28 | $180.00 | $183.04 | 5.2M |
| 2025-12-05 | $184.62 | $191.85 | $184.62 | $190.01 | 4.6M |
| 2025-12-04 | $182.71 | $184.90 | $179.59 | $183.60 | 3.0M |
| 2025-12-03 | $182.66 | $185.07 | $178.90 | $182.30 | 2.7M |