lululemon athletica inc. Stock Price History
NASDAQ: LULUConsumer DiscretionaryApparelUSD
94.50+1.82 (+1.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LULU price history at a glance
The price history for lululemon athletica inc. (LULU) on this page begins on July 23, 2007, when the stock closed at $14.00; it most recently closed at $94.50 on October 5, 2026. The highest price in this record is $516.39, reached on December 25, 2023; the latest close is 81.7% below that peak. Across the 18 complete calendar years in the table, LULU finished higher in 11 and lower in 7. Its best year was 2009 (+286.4%) and its worst was 2008 (-80.8%).
Over roughly 19 years the share price changed +575.0%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, LULU has lost 43.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $516.39
- Date of high
- Dec 25, 2023
- Low since 2007
- $2.17
- Date of low
- Mar 2, 2009
- 52-week high
- $225.98
- 52-week low
- $90.38
- IPO year
- 2007
- Last close
- $94.50
LULU returns
1 week
+0.04%
1 month
-5.23%
3 months
-20.76%
6 months
-42.33%
Year to date
-54.53%
1 year
-43.59%
3 years
-74.98%
5 years
-76.58%
LULU price return, excluding dividends.
LULU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.50 | -55.17% |
| 2025 | 210.81 | -44.26% |
| 2024 | 378.18 | -26.03% |
| 2023 | 511.29 | +59.59% |
| 2022 | 320.38 | -18.16% |
| 2021 | 391.45 | +12.48% |
| 2020 | 348.03 | +49.60% |
| 2019 | 232.64 | +80.97% |
| 2018 | 128.55 | +63.57% |
| 2017 | 78.59 | +20.93% |
| 2016 | 64.99 | +23.86% |
| 2015 | 52.47 | -5.19% |
| 2014 | 55.34 | -5.85% |
| 2013 | 58.78 | -18.30% |
| 2012 | 71.95 | +54.20% |
| 2011 | 46.66 | +36.39% |
| 2010 | 34.21 | +127.31% |
| 2009 | 15.05 | +286.39% |
| 2008 | 3.90 | -80.78% |
| 2007* | 20.27 | +44.79% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
LULU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.88 | 94.63 | 91.68 | 94.50 | +1.96% | |
| 90.95 | 93.58 | 90.38 | 92.68 | +0.87% | |
| 92.90 | 93.20 | 90.56 | 91.88 | -1.85% | |
| 93.35 | 94.59 | 92.24 | 93.61 | +0.50% | |
| 93.82 | 94.27 | 91.28 | 93.14 | -1.40% | |
| 95.58 | 96.16 | 93.41 | 94.46 | -1.46% | |
| 96.30 | 98.91 | 95.85 | 95.86 | -0.34% | |
| 96.89 | 97.92 | 95.89 | 96.19 | -0.70% | |
| 100.40 | 100.49 | 96.62 | 96.87 | -3.69% | |
| 99.78 | 102.04 | 98.37 | 100.58 | -0.71% | |
| 101.48 | 103.80 | 99.42 | 101.30 | -0.33% | |
| 102.33 | 102.97 | 99.30 | 101.64 | -0.63% | |
| 103.65 | 104.24 | 101.20 | 102.28 | -1.40% | |
| 103.27 | 103.76 | 101.80 | 103.73 | +2.40% | |
| 98.22 | 102.34 | 97.94 | 101.30 | +3.30% | |
| 99.65 | 100.92 | 97.14 | 98.06 | -1.34% | |
| 97.22 | 99.92 | 95.35 | 99.39 | +3.55% | |
| 99.07 | 99.23 | 95.89 | 95.98 | -2.43% | |
| 99.56 | 100.04 | 96.83 | 98.37 | -1.92% | |
| 99.28 | 102.18 | 99.25 | 100.30 | +1.34% | |
| 97.28 | 99.03 | 96.80 | 98.97 | +2.16% | |
| 98.71 | 99.62 | 95.67 | 96.88 | -2.85% | |
| 101.90 | 102.00 | 97.55 | 99.72 | -3.36% | |
| 100.58 | 103.75 | 100.18 | 103.19 | +2.56% | |
| 98.15 | 103.16 | 97.99 | 100.61 | -17.38% | |
| 121.15 | 122.60 | 117.89 | 121.77 | +1.42% | |
| 118.55 | 122.21 | 118.55 | 120.07 | +1.75% | |
| 118.06 | 122.67 | 117.25 | 118.00 | -1.88% | |
| 119.00 | 124.47 | 118.20 | 120.26 | -0.46% | |
| 116.64 | 121.20 | 116.35 | 120.81 | +5.05% | |
| 116.43 | 118.50 | 114.90 | 115.00 | -1.16% | |
| 118.18 | 118.70 | 115.87 | 116.35 | -1.67% | |
| 118.62 | 119.55 | 117.12 | 118.33 | -3.62% | |
| 122.22 | 123.49 | 120.31 | 122.78 | +1.41% | |
| 116.90 | 121.66 | 116.90 | 121.07 | +4.65% | |
| 117.17 | 117.85 | 114.69 | 115.69 | -3.15% | |
| 119.03 | 121.34 | 119.01 | 119.45 | +0.37% | |
| 116.98 | 122.05 | 115.61 | 119.01 | +2.83% | |
| 118.48 | 119.33 | 114.91 | 115.74 | -3.19% | |
| 119.10 | 120.23 | 117.95 | 119.55 | -0.01% | |
| 122.27 | 122.88 | 118.77 | 119.56 | -1.08% | |
| 124.87 | 124.95 | 120.70 | 120.87 | -3.77% | |
| 125.50 | 126.48 | 123.60 | 125.61 | -1.71% | |
| 128.75 | 128.76 | 125.02 | 127.80 | -0.61% | |
| 124.54 | 128.86 | 124.00 | 128.58 | +3.09% | |
| 122.60 | 125.92 | 122.01 | 124.73 | +0.99% | |
| 123.94 | 124.82 | 122.60 | 123.51 | +0.39% | |
| 121.75 | 124.61 | 120.86 | 123.03 | -0.52% | |
| 122.18 | 124.38 | 120.54 | 123.67 | +4.04% | |
| 120.40 | 121.00 | 117.87 | 118.87 | -0.51% | |
| 117.53 | 119.69 | 115.11 | 119.48 | +0.38% | |
| 118.80 | 120.87 | 118.04 | 119.03 | -1.07% | |
| 119.00 | 121.88 | 118.48 | 120.32 | +2.11% | |
| 117.59 | 118.37 | 115.76 | 117.83 | +3.11% | |
| 111.30 | 115.70 | 110.55 | 114.28 | +3.30% | |
| 111.21 | 112.14 | 109.20 | 110.63 | -2.42% | |
| 116.10 | 116.56 | 112.43 | 113.37 | -2.80% | |
| 113.88 | 116.95 | 113.39 | 116.63 | -0.03% | |
| 116.23 | 117.81 | 115.00 | 116.67 | +0.29% | |
| 118.01 | 119.05 | 115.66 | 116.33 | -2.07% | |
| 115.07 | 119.90 | 114.34 | 118.79 | +1.17% | |
| 118.00 | 120.49 | 116.57 | 117.42 | +0.09% | |
| 119.89 | 120.02 | 115.86 | 117.32 | -2.48% | |
| 119.25 | 122.00 | 119.24 | 120.30 | +0.87% | |
| 118.26 | 121.41 | 117.16 | 119.26 | +2.36% | |
| 113.00 | 116.69 | 111.31 | 116.51 | +2.54% | |
| 113.00 | 115.40 | 110.90 | 113.62 | -1.26% | |
| 117.36 | 118.81 | 113.50 | 115.07 | -0.49% | |
| 116.34 | 117.67 | 112.92 | 115.64 | -2.36% | |
| 116.40 | 119.83 | 116.40 | 118.43 | +1.74% | |
| 115.31 | 116.92 | 114.00 | 116.40 | +1.94% | |
| 113.08 | 114.20 | 111.25 | 114.18 | -0.10% | |
| 117.21 | 117.80 | 112.80 | 114.29 | -2.79% | |
| 112.00 | 117.65 | 111.36 | 117.57 | +4.92% | |
| 112.93 | 114.16 | 110.56 | 112.06 | -0.91% | |
| 110.90 | 113.40 | 110.17 | 113.09 | +3.83% | |
| 105.48 | 109.93 | 105.21 | 108.92 | +3.31% | |
| 111.38 | 111.38 | 104.44 | 105.43 | -5.67% | |
| 111.50 | 113.70 | 110.27 | 111.77 | +0.01% | |
| 115.93 | 118.85 | 111.70 | 111.76 | -3.24% | |
| 115.73 | 118.65 | 115.30 | 115.50 | -0.61% | |
| 119.21 | 120.53 | 115.92 | 116.21 | -2.16% | |
| 121.99 | 122.61 | 118.50 | 118.77 | -2.52% | |
| 118.57 | 121.89 | 115.88 | 121.84 | +2.45% | |
| 119.45 | 124.38 | 118.02 | 118.93 | -2.00% | |
| 117.16 | 121.90 | 115.76 | 121.36 | +3.24% | |
| 114.37 | 118.03 | 113.90 | 117.55 | +2.91% | |
| 110.43 | 116.76 | 109.36 | 114.23 | -8.56% | |
| 128.60 | 129.00 | 123.67 | 124.92 | -0.88% | |
| 124.90 | 126.16 | 123.45 | 126.03 | -0.35% | |
| 131.11 | 131.11 | 126.41 | 126.47 | -4.25% | |
| 132.34 | 134.38 | 131.13 | 132.09 | +0.69% | |
| 131.13 | 132.42 | 129.06 | 131.18 | -0.11% | |
| 129.97 | 131.82 | 127.11 | 131.33 | +0.22% | |
| 131.96 | 136.14 | 130.53 | 131.04 | +2.90% | |
| 128.30 | 129.01 | 125.21 | 127.35 | +0.13% | |
| 127.26 | 127.94 | 124.90 | 127.18 | +0.33% | |
| 124.56 | 127.04 | 121.20 | 126.76 | +1.25% | |
| 118.53 | 125.31 | 116.63 | 125.19 | +5.01% | |
| 120.89 | 121.25 | 118.06 | 119.22 | -0.86% | |
| 118.71 | 121.80 | 118.38 | 120.26 | +0.94% | |
| 120.70 | 122.50 | 119.06 | 119.14 | -1.59% | |
| 122.19 | 122.88 | 120.51 | 121.06 | -0.12% | |
| 124.34 | 124.60 | 121.15 | 121.21 | -3.13% | |
| 126.26 | 126.34 | 123.51 | 125.13 | -0.96% | |
| 130.69 | 130.69 | 126.10 | 126.34 | -3.69% | |
| 133.12 | 133.72 | 131.07 | 131.18 | -1.80% | |
| 133.14 | 135.17 | 132.19 | 133.59 | +1.17% | |
| 131.90 | 132.51 | 129.61 | 132.04 | +1.41% | |
| 129.66 | 131.25 | 127.80 | 130.21 | +0.95% | |
| 133.56 | 133.97 | 128.93 | 128.98 | -3.44% | |
| 137.87 | 139.20 | 133.55 | 133.58 | -2.99% | |
| 137.91 | 139.94 | 136.90 | 137.70 | -0.33% | |
| 141.50 | 141.73 | 136.91 | 138.16 | -2.97% | |
| 146.97 | 148.67 | 142.23 | 142.39 | -3.10% | |
| 143.84 | 148.69 | 143.77 | 146.94 | +2.18% | |
| 141.88 | 145.39 | 141.78 | 143.80 | +1.51% | |
| 152.08 | 152.08 | 141.33 | 141.66 | -13.33% | |
| 167.61 | 168.20 | 161.21 | 163.45 | -1.95% | |
| 167.50 | 170.20 | 165.61 | 166.70 | -0.07% | |
| 164.84 | 167.43 | 164.70 | 166.81 | -0.28% | |
| 165.25 | 168.95 | 165.00 | 167.28 | +2.68% | |
| 164.71 | 167.43 | 162.21 | 162.92 | +0.11% | |
| 161.32 | 164.21 | 160.35 | 162.74 | +1.33% | |
| 162.58 | 164.21 | 158.47 | 160.60 | -1.21% | |
| 162.20 | 163.94 | 156.55 | 162.56 | -0.79% | |
| 166.79 | 167.95 | 162.80 | 163.86 | -1.59% | |
| 157.43 | 166.80 | 157.31 | 166.51 | +4.82% | |
| 160.23 | 163.16 | 158.17 | 158.86 | +3.38% | |
| 154.30 | 155.24 | 151.71 | 153.67 | -1.61% | |
| 155.32 | 157.25 | 153.63 | 156.18 | +0.30% | |
| 155.17 | 159.45 | 152.85 | 155.72 | -1.95% | |
| 150.93 | 161.00 | 150.80 | 158.81 | +3.73% | |
| 148.41 | 153.67 | 148.00 | 153.10 | +4.99% | |
| 145.92 | 148.85 | 145.37 | 145.83 | -0.01% | |
| 150.36 | 150.52 | 143.96 | 145.85 | -3.66% | |
| 157.99 | 160.10 | 151.23 | 151.39 | -4.62% | |
| 162.60 | 163.63 | 156.83 | 158.72 | -1.39% | |
| 164.25 | 166.54 | 160.29 | 160.95 | -2.09% | |
| 165.88 | 167.49 | 162.60 | 164.38 | +0.96% | |
| 165.16 | 166.69 | 161.21 | 162.82 | -1.66% | |
| 163.04 | 167.70 | 161.33 | 165.57 | +0.11% | |
| 158.04 | 169.40 | 156.81 | 165.39 | +3.84% | |
| 161.45 | 164.03 | 158.87 | 159.27 | -0.40% | |
| 157.50 | 161.59 | 156.78 | 159.91 | +1.35% | |
| 159.05 | 159.49 | 156.64 | 157.78 | -0.26% | |
| 161.76 | 163.03 | 157.95 | 158.19 | -2.83% | |
| 167.38 | 168.38 | 162.73 | 162.79 | -2.19% | |
| 169.76 | 171.34 | 166.34 | 166.43 | -1.96% | |
| 165.64 | 170.93 | 163.45 | 169.76 | -0.22% | |
| 171.77 | 171.77 | 165.88 | 170.13 | -1.76% | |
| 172.98 | 174.40 | 170.07 | 173.18 | -0.02% | |
| 173.56 | 175.45 | 172.14 | 173.21 | -0.61% | |
| 171.73 | 175.46 | 168.54 | 174.27 | -1.08% | |
| 179.38 | 179.38 | 175.28 | 176.17 | -4.86% | |
| 181.13 | 186.65 | 180.98 | 185.17 | -0.50% | |
| 184.66 | 188.42 | 184.00 | 186.10 | +1.94% | |
| 179.75 | 183.85 | 179.47 | 182.55 | +1.70% | |
| 178.83 | 182.00 | 177.50 | 179.49 | +0.77% | |
| 184.84 | 185.01 | 176.68 | 178.11 | -4.91% | |
| 181.37 | 192.49 | 178.20 | 187.30 | +2.42% | |
| 180.90 | 183.30 | 179.21 | 182.88 | +0.41% | |
| 177.01 | 182.58 | 176.00 | 182.13 | +2.48% | |
| 175.21 | 178.81 | 172.40 | 177.72 | +0.74% | |
| 171.62 | 176.67 | 170.82 | 176.42 | +4.06% | |
| 176.80 | 178.98 | 168.39 | 169.53 | -3.60% | |
| 180.10 | 181.72 | 175.84 | 175.86 | -2.64% | |
| 176.32 | 184.50 | 176.01 | 180.62 | +2.81% | |
| 173.00 | 175.89 | 170.27 | 175.68 | +1.64% | |
| 170.00 | 175.43 | 170.00 | 172.85 | +1.62% | |
| 177.05 | 178.88 | 169.43 | 170.09 | -4.44% | |
| 173.11 | 178.17 | 172.44 | 178.00 | +3.75% | |
| 176.50 | 179.92 | 171.33 | 171.57 | -4.19% | |
| 174.87 | 181.56 | 173.95 | 179.08 | +2.62% | |
| 173.76 | 175.40 | 171.25 | 174.50 | +1.14% | |
| 179.62 | 180.00 | 171.30 | 172.54 | -4.33% | |
| 186.52 | 187.49 | 179.20 | 180.35 | -3.24% | |
| 192.00 | 192.49 | 186.18 | 186.39 | -3.32% | |
| 191.01 | 195.74 | 189.16 | 192.79 | +0.90% | |
| 192.71 | 194.89 | 191.00 | 191.07 | -1.84% | |
| 190.91 | 196.28 | 190.87 | 194.66 | +2.54% | |
| 188.91 | 193.29 | 186.90 | 189.84 | +0.57% | |
| 198.41 | 201.29 | 188.55 | 188.76 | -6.49% | |
| 204.39 | 205.07 | 201.50 | 201.87 | -1.53% | |
| 203.46 | 205.84 | 201.00 | 205.01 | +0.92% | |
| 211.33 | 215.00 | 202.18 | 203.14 | -4.13% | |
| 208.90 | 214.15 | 208.37 | 211.90 | +1.37% | |
| 203.30 | 211.42 | 202.00 | 209.04 | +2.52% | |
| 213.00 | 213.63 | 200.45 | 203.90 | -3.90% | |
| 209.75 | 217.22 | 209.46 | 212.17 | +0.21% | |
| 215.85 | 216.75 | 209.37 | 211.72 | -1.93% | |
| 212.40 | 216.46 | 209.99 | 215.88 | +1.64% | |
| 211.44 | 216.45 | 211.07 | 212.40 | +0.75% | |
| 209.22 | 212.08 | 208.56 | 210.81 | +1.44% | |
| 210.91 | 211.36 | 207.69 | 207.81 | -1.36% | |
| 212.51 | 213.18 | 210.47 | 210.67 | -0.88% | |
| 208.00 | 212.90 | 207.02 | 212.54 | +1.71% | |
| 210.00 | 211.00 | 207.86 | 208.97 | -0.68% | |
| 213.22 | 214.19 | 210.25 | 210.40 | -1.07% | |
| 211.11 | 213.37 | 209.25 | 212.68 | +0.15% | |
| 209.43 | 213.72 | 207.99 | 212.37 | +1.39% | |
| 214.99 | 217.26 | 207.38 | 209.45 | -2.63% | |
| 223.89 | 225.98 | 215.05 | 215.11 | +3.48% | |
| 206.43 | 209.45 | 201.01 | 207.87 | +0.55% | |
| 208.81 | 209.21 | 203.27 | 206.74 | +0.22% | |
| 203.23 | 208.30 | 198.54 | 206.29 | +0.64% | |
| 204.58 | 213.22 | 202.11 | 204.97 | +9.60% | |
| 183.44 | 188.50 | 182.04 | 187.01 | -0.33% | |
| 181.64 | 188.22 | 181.50 | 187.62 | +2.93% | |
| 182.80 | 183.59 | 180.70 | 182.28 | -0.42% | |
| 190.53 | 191.28 | 180.00 | 183.04 | -3.67% | |
| 184.62 | 191.85 | 184.62 | 190.01 | +3.49% | |
| 182.71 | 184.90 | 179.59 | 183.60 | +0.71% | |
| 182.66 | 185.07 | 178.90 | 182.30 | -0.05% | |
| 183.35 | 184.41 | 181.21 | 182.40 | -0.01% | |
| 181.19 | 184.94 | 180.25 | 182.41 | -0.96% | |
| 185.00 | 186.69 | 183.50 | 184.18 | +1.23% | |
| 178.00 | 183.69 | 177.79 | 181.94 | +2.50% | |
| 171.55 | 179.17 | 171.50 | 177.51 | +4.62% | |
| 168.32 | 172.39 | 166.23 | 169.67 | +0.89% | |
| 165.21 | 170.18 | 163.47 | 168.18 | +2.12% | |
| 166.13 | 170.50 | 164.51 | 164.69 | -0.83% | |
| 164.67 | 169.10 | 163.45 | 166.06 | +1.27% | |
| 162.58 | 164.97 | 160.97 | 163.97 | -0.12% | |
| 168.62 | 168.73 | 162.76 | 164.16 | -3.82% | |
| 165.82 | 171.78 | 165.38 | 170.68 | +0.60% | |
| 170.40 | 173.23 | 169.00 | 169.66 | -0.73% | |
| 171.59 | 172.48 | 169.88 | 170.90 | +0.64% | |
| 170.19 | 172.26 | 168.89 | 169.81 | -0.32% | |
| 167.80 | 171.23 | 165.35 | 170.35 | +2.54% | |
| 162.50 | 167.12 | 161.70 | 166.13 | +1.58% | |
| 167.41 | 168.90 | 161.87 | 163.55 | -2.41% | |
| 161.23 | 169.74 | 161.10 | 167.59 | +4.31% | |
| 164.08 | 164.85 | 160.46 | 160.66 | -2.91% | |
| 170.20 | 170.20 | 164.29 | 165.47 | -2.97% | |
| 168.40 | 171.46 | 166.57 | 170.54 | +1.50% | |
| 168.00 | 172.21 | 166.78 | 168.02 | -1.34% | |
| 178.71 | 178.99 | 169.77 | 170.30 | -5.38% | |
| 181.40 | 181.52 | 175.18 | 179.98 | -0.78% | |
| 186.43 | 186.91 | 181.33 | 181.39 | +1.81% | |
| 180.48 | 181.39 | 177.26 | 178.17 | -0.50% | |
| 178.55 | 180.59 | 177.52 | 179.06 | +0.43% | |
| 181.45 | 181.50 | 175.90 | 178.29 | -1.71% | |
| 173.18 | 183.05 | 172.93 | 181.39 | +5.20% | |
| 171.28 | 176.47 | 170.92 | 172.43 | +3.00% | |
| 162.98 | 167.87 | 162.85 | 167.41 | +1.69% | |
| 166.38 | 166.89 | 161.80 | 164.62 | -1.48% | |
| 169.60 | 171.00 | 166.53 | 167.10 | -1.20% | |
| 167.47 | 171.35 | 165.53 | 169.13 | -0.42% | |
| 169.19 | 170.75 | 164.23 | 169.85 | +1.40% | |
| 174.19 | 176.68 | 166.53 | 167.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LULU chart for longer ranges.