Lululemon Athletica Inc.
LULUNASDAQConsumer Cyclical● Active
$114.23
$-10.69(-8.56%)
Market Cap$13.0B
P/E Ratio—
52W High$338.49
52W Low$109.36
Lululemon Athletica Inc.（LULU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lulu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$516.39
Dec 29, 2023
-77.9% from here
5-Year Low5Y
$109.36
Jun 5, 2026
+4.5% from low
IPO Priceadj.
$14.00
Jul 27, 2007
+715.9% since IPO
1 Year Ago
$259.04
Jun 9, 2025
-55.9% in 1Y
5 Years Ago
$331.00
Jun 8, 2021
-65.5% in 5Y
10 Years Ago
$71.48
Jun 8, 2016
+59.8% in 10Y
Historical Price Data · LULU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $110.43 | $116.76 | $109.36 | $114.23 | $114.23 | 16.2M | +3.44% |
| Jun 4, 2026 | $128.60 | $129.00 | $123.67 | $124.92 | $124.92 | 9.8M | -2.86% |
| Jun 3, 2026 | $124.90 | $126.16 | $123.45 | $126.03 | $126.03 | 2.9M | +0.90% |
| Jun 2, 2026 | $131.11 | $131.11 | $126.41 | $126.47 | $126.47 | 3.8M | -3.54% |
| Jun 1, 2026 | $132.34 | $134.38 | $131.13 | $132.09 | $132.09 | 3.7M | -0.19% |
| May 29, 2026 | $131.13 | $132.42 | $129.06 | $131.18 | $131.18 | 3.4M | +0.04% |
| May 28, 2026 | $129.97 | $131.82 | $127.11 | $131.33 | $131.33 | 3.0M | +1.05% |
| May 27, 2026 | $131.96 | $136.14 | $130.53 | $131.04 | $131.04 | 4.9M | -0.70% |
| May 26, 2026 | $128.30 | $129.01 | $125.21 | $127.35 | $127.35 | 2.4M | -0.74% |
| May 22, 2026 | $127.26 | $127.94 | $124.90 | $127.18 | $127.18 | 2.3M | -0.06% |
| May 21, 2026 | $124.56 | $127.04 | $121.20 | $126.76 | $126.76 | 2.9M | +1.77% |
| May 20, 2026 | $118.53 | $125.31 | $116.63 | $125.19 | $125.19 | 3.4M | +5.62% |
| May 19, 2026 | $120.89 | $121.25 | $118.06 | $119.22 | $119.22 | 2.6M | -1.38% |
| May 18, 2026 | $118.71 | $121.80 | $118.38 | $120.26 | $120.26 | 3.3M | +1.31% |
| May 15, 2026 | $120.70 | $122.50 | $119.06 | $119.14 | $119.14 | 3.0M | -1.29% |
| May 14, 2026 | $122.19 | $122.88 | $120.51 | $121.06 | $121.06 | 2.7M | -0.92% |
| May 13, 2026 | $124.34 | $124.60 | $121.15 | $121.21 | $121.21 | 4.2M | -2.52% |
| May 12, 2026 | $126.26 | $126.34 | $123.51 | $125.13 | $125.13 | 3.1M | -0.89% |
| May 11, 2026 | $130.69 | $130.69 | $126.10 | $126.34 | $126.34 | 3.8M | -3.33% |
| May 8, 2026 | $133.12 | $133.72 | $131.07 | $131.18 | $131.18 | 2.1M | -1.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LULU
Jan 1 → Dec 31 · 6 years2026-45.4%$209.22 → $114.23
-45.4%
2025-45.5%$381.50 → $207.81
-45.5%
2024-24.8%$508.57 → $382.41
-24.8%
2023+56.4%$326.88 → $511.29
+56.4%
2022-18.3%$392.20 → $320.38
-18.3%
2021+18.2%$331.09 → $391.45
+18.2%
Best Year2023 · +56.4%
Worst Year2025 · -45.5%
Positive Years2 / 6
Avg Annual Return-9.9%
6Y Total Return-65.5%
6Y CAGR~-16.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in LULU?
If you invested $1,000 in LULU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,598
Total Return+59.8%
CAGR~+4.8% / yr
Profit+$598
Based on Jun 8, 2016 · $71.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lululemon Athletica Inc.（LULU）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $114.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LULU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LULU 历史股价FMP 日线复权 OHLCV