NASDAQ, LULU End of Day and Historical Stock Data [Lululemon Athletica]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, LULU:

05 Sep 2025

LAST: 167.8	CHANGE: 38.29	OPEN: 165.1	HIGH: 176.2	ASK: 62.7	VOLUME: 36.79M
LAST: 167.8	CHG(%): 18.58	PREV: 206.1	LOW: 164.0	BID: 62.1

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	165.1	176.2	164.0	167.8	36.79M
04 Sep 25	200.9	206.6	197.7	206.1	15.48M
03 Sep 25	201.3	203.0	197.6	198.5	4.08M
02 Sep 25	199.8	201.3	195.6	200.2	4.43M
29 Aug 25	204.6	205.8	200.7	202.2	3.17M
28 Aug 25	206.1	206.6	202.4	205.1	2.83M
27 Aug 25	203.8	207.7	203.5	205.6	3.42M
26 Aug 25	204.4	204.4	200.5	202.5	2.5M
25 Aug 25	206.7	208.0	202.4	202.4	2.93M
22 Aug 25	198.5	208.1	198.5	207.6	3.81M

COMPANY PROFILE

Name:
About:	lululemon athletica inc., together with its subsidiaries, designs, distributes, and retails technical athletic apparel, footwear, and accessories for women and men under the lululemon brand in the United States, Canada, Mexico, China Mainland, Hong Kong, Taiwan, Macau, and internationally. The company offers pants, shorts, tops, and jackets for athletic activities, such as yoga, running, training, and other activities. It also provides fitness-inspired accessories. The company sells its products through company-operated stores; seasonal stores, pop-ups, university campus retailers, and yoga and fitness studios; outlets; Like New, a re-commerce program; and its e-commerce website. lululemon athletica inc. was founded in 1998 and is based in Vancouver, Canada.
Address:	1818 Cornwall Avenue, Vancouver, BC, Canada, V6J 1C7
Website:	https://shop.lululemon.com
CUSIP:	550021109
CIK:	0001397187
ISIN:	US5500211090
FIGI:	BBG000R8ZVD1
LEI:	549300D9GZ4BMLDW5T40

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 30, 2007

Purchase Intraday History
for this symbol from Jul 30, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.45
Price to Book:	5.69
Price to Sales:	2.20
EBITDA:	2.977B
Shares:	114.73M
Market Cap:	19.252B

TECHNICAL INDICATORS

MA5:	194.97
MA10:	199.80
MA20:	197.93
MA50:	212.97
MA100:	246.61
MA200:	300.30
RSI14:	31.35
WPR14:	-100.00
MTM14:	-35.82
ROC14:	-0.18
ATR:	8.78
Week High:	206.64
Week Low:	163.98
Month High:	208.13
Month Low:	163.98
Year High:	423.32
Year Low:	163.98

RECENT SPLITS

Date	Ratio
12 Jul 2011	2-1
01 Jul 2011	2-1