MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LULU — lululemon athletica inc.
Nasdaqlululemon athletica inc.
$93.61
+0.47(+0.50%)
- O
- 93.35
- H
- 94.59
- L
- 92.24
- V
- 4.88M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$93.61
Period Return-65.41%
Period High$340.25
Period Low$91.28
Avg Daily Volume3.90M
Total Trading Days365
LULU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $93.35 | $94.59 | $92.24 | $93.61 | +$0.47 | +0.50% | 4,877,602 | $93.62 | $92.24 $94.59 |
| Oct 5, 2026 | $93.82 | $94.27 | $91.28 | $93.14 | $-1.32 | -1.40% | 7,056,375 | $92.50 | $91.28 $94.27 |
| Oct 2, 2026 | $95.58 | $96.16 | $93.41 | $94.46 | $-1.40 | -1.46% | 6,087,577 | $94.63 | $93.41 $96.16 |
| Oct 1, 2026 | $96.30 | $98.91 | $95.85 | $95.86 | $-0.33 | -0.34% | 5,506,713 | $97.14 | $95.85 $98.91 |
| Sep 30, 2026 | $96.89 | $97.92 | $95.89 | $96.19 | $-0.68 | -0.70% | 4,140,805 | $96.49 | $95.89 $97.92 |
| Sep 29, 2026 | $100.40 | $100.49 | $96.62 | $96.87 | $-3.71 | -3.69% | 4,550,355 | $97.57 | $96.62 $100.49 |
| Sep 28, 2026 | $99.78 | $102.04 | $98.37 | $100.58 | $-0.72 | -0.71% | 4,602,033 | $100.67 | $98.37 $102.04 |
| Sep 25, 2026 | $101.48 | $103.80 | $99.42 | $101.30 | $-0.34 | -0.33% | 5,202,014 | $101.13 | $99.42 $103.80 |
| Sep 24, 2026 | $102.33 | $102.97 | $99.30 | $101.64 | $-0.64 | -0.63% | 3,975,635 | $100.88 | $99.30 $102.97 |
| Sep 23, 2026 | $103.65 | $104.24 | $101.20 | $102.28 | $-1.45 | -1.40% | 4,281,017 | $102.45 | $101.20 $104.24 |
| Sep 22, 2026 | $103.27 | $103.76 | $101.80 | $103.73 | +$2.43 | +2.40% | 4,330,482 | $103.09 | $101.80 $103.76 |
| Sep 21, 2026 | $98.22 | $102.34 | $97.94 | $101.30 | +$3.24 | +3.30% | 5,787,146 | $100.76 | $97.94 $102.34 |
| Sep 18, 2026 | $99.65 | $100.92 | $97.14 | $98.06 | $-1.33 | -1.34% | 7,930,890 | $98.49 | $97.14 $100.92 |
| Sep 17, 2026 | $97.22 | $99.92 | $95.35 | $99.39 | +$3.41 | +3.55% | 6,544,410 | $97.70 | $95.35 $99.92 |
| Sep 16, 2026 | $99.07 | $99.23 | $95.89 | $95.98 | $-2.39 | -2.43% | 3,941,491 | $97.17 | $95.89 $99.23 |
| Sep 15, 2026 | $99.56 | $100.04 | $96.83 | $98.37 | $-1.93 | -1.92% | 4,662,696 | $98.10 | $96.83 $100.04 |
| Sep 14, 2026 | $99.28 | $102.18 | $99.25 | $100.30 | +$1.33 | +1.34% | 4,795,402 | $100.65 | $99.25 $102.18 |
| Sep 11, 2026 | $97.28 | $99.03 | $96.80 | $98.97 | +$2.09 | +2.16% | 5,612,831 | $98.08 | $96.80 $99.03 |
| Sep 10, 2026 | $98.71 | $99.62 | $95.67 | $96.88 | $-2.84 | -2.85% | 7,874,122 | $97.35 | $95.67 $99.62 |
| Sep 9, 2026 | $101.90 | $102.00 | $97.55 | $99.72 | $-3.47 | -3.36% | 9,576,928 | $99.45 | $97.55 $102.00 |
| Sep 8, 2026 | $100.58 | $103.75 | $100.18 | $103.19 | +$2.58 | +2.56% | 11,221,892 | $102.16 | $100.18 $103.75 |
| Sep 4, 2026 | $98.15 | $103.16 | $97.99 | $100.61 | $-21.16 | -17.38% | 37,426,244 | $100.09 | $97.99 $103.16 |
| Sep 3, 2026 | $121.15 | $122.60 | $117.89 | $121.77 | +$1.70 | +1.42% | 16,937,300 | $108.67 | $117.89 $122.60 |
| Sep 2, 2026 | $118.55 | $122.21 | $118.55 | $120.07 | +$2.07 | +1.75% | 3,848,010 | $120.67 | $118.55 $122.21 |
| Sep 1, 2026 | $118.06 | $122.67 | $117.25 | $118.00 | $-2.26 | -1.88% | 3,813,724 | $119.68 | $117.25 $122.67 |
| Aug 31, 2026 | $119.00 | $124.47 | $118.20 | $120.26 | $-0.55 | -0.46% | 13,673,473 | $120.59 | $118.20 $124.47 |
| Aug 28, 2026 | $116.64 | $121.20 | $116.35 | $120.81 | +$5.81 | +5.05% | 3,921,778 | $119.24 | $116.35 $121.20 |
| Aug 27, 2026 | $116.43 | $118.50 | $114.90 | $115.00 | $-1.35 | -1.16% | 2,900,494 | $116.20 | $114.90 $118.50 |
| Aug 26, 2026 | $118.18 | $118.70 | $115.87 | $116.35 | $-1.98 | -1.67% | 3,686,586 | $116.90 | $115.87 $118.70 |
| Aug 25, 2026 | $118.62 | $119.55 | $117.12 | $118.33 | $-4.45 | -3.62% | 3,505,616 | $118.16 | $117.12 $119.55 |