LULU: Lululemon Athletica Inc.

As of Thursday, December 4th, 2025

$ 183.60

+1.30 +0.71%

Open: 182.71
High: 184.90
Low: 179.59
Volume: 2,951,746
Previous Close on Wednesday, December 3rd, 2025

$ 182.30

-0.10 -0.05%

Open: 182.66
High: 185.07
Low: 178.90
Volume: 2,719,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 182.71 184.90 179.59 183.60 2,951,731 +1.30 +0.71
2025-12-03 182.66 185.07 178.90 182.30 2,719,011 -0.10 -0.05
2025-12-02 183.35 184.41 181.21 182.40 2,346,435 -0.01 -0.01
2025-12-01 181.19 184.94 180.25 182.41 4,058,398 -1.77 -0.96
2025-11-28 185.00 186.69 183.50 184.18 3,012,747 +2.24 +1.23
2025-11-26 178.00 183.69 177.79 181.94 3,813,881 +4.43 +2.50
2025-11-25 171.55 179.17 171.50 177.51 4,489,153 +7.84 +4.62
2025-11-24 168.32 172.39 166.23 169.67 3,723,686 +1.49 +0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.69
On 2025-11-28		 178.90
On 2025-12-03		 1.66 0.91 186.69
On 2025-11-28		 178.90
On 2025-12-03		 -4.17 182.98
10D 186.69
On 2025-11-28		 163.47
On 2025-11-21		 17.54 10.56 186.69
On 2025-11-28		 178.90
On 2025-12-03		 -4.17 177.69
20D 186.69
On 2025-11-28		 160.97
On 2025-11-18		 16.01 9.55 173.23
On 2025-11-13		 160.97
On 2025-11-18		 -7.08 172.61
WTD 185.07
On 2025-12-03		 178.90
On 2025-12-03		 -0.58 -0.31 185.07
On 2025-12-03		 179.59
On 2025-12-04		 -2.96 182.68
MTD 185.07
On 2025-12-03		 178.90
On 2025-12-03		 -0.58 -0.31 185.07
On 2025-12-03		 179.59
On 2025-12-04		 -2.96 182.68
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ERIE

Erie Indemnity Company

299.78 +3.57 +1.21 100,886
PCY

Invesco Emerging Markets Sov Debt ETF

21.84 -0.06 -0.27 360,598
IWM

iShares Russell 2000 ETF

251.82 +2.19 +0.88 39,839,404
PAAS

Pan American Silver Corp.

44.20 -0.24 -0.54 3,357,784
LULU

Lululemon Athletica Inc.

183.60 +1.30 +0.71 2,951,746