LULU: Lululemon Athletica Inc.

As of Friday, May 22nd, 2026

$ 127.18

+0.42 +0.33%

Open: 127.26
High: 127.94
Low: 124.90
Volume: 2,259,165
Previous Close on Thursday, May 21st, 2026

$ 126.76

+1.57 +1.25%

Open: 124.56
High: 127.04
Low: 121.20
Volume: 2,890,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 127.26 127.94 124.90 127.18 2,259,162 +0.42 +0.33
2026-05-21 124.56 127.04 121.20 126.76 2,890,829 +1.57 +1.25
2026-05-20 118.53 125.31 116.63 125.19 3,337,124 +5.97 +5.01
2026-05-19 120.89 121.25 118.06 119.22 2,602,934 -1.04 -0.86
2026-05-18 118.71 121.80 118.38 120.26 3,294,387 +1.12 +0.94
2026-05-15 120.70 122.50 119.06 119.14 2,917,133 -1.92 -1.59
2026-05-14 122.19 122.88 120.51 121.06 2,627,667 -0.15 -0.12
2026-05-13 124.34 124.60 121.15 121.21 4,081,957 -3.92 -3.13
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 127.94
On 2026-05-22		 116.63
On 2026-05-20		 8.04 6.75 121.80
On 2026-05-18		 118.06
On 2026-05-19		 -3.07 123.72
10D 130.69
On 2026-05-11		 116.63
On 2026-05-20		 -4.00 -3.05 130.69
On 2026-05-11		 116.63
On 2026-05-20		 -10.76 123.15
20D 148.69
On 2026-04-27		 116.63
On 2026-05-20		 -16.62 -11.56 148.69
On 2026-04-27		 116.63
On 2026-05-20		 -21.57 129.31
WTD 127.94
On 2026-05-22		 116.63
On 2026-05-20		 8.04 6.75 121.80
On 2026-05-18		 118.06
On 2026-05-19		 -3.07 123.72
MTD 139.20
On 2026-05-01		 116.63
On 2026-05-20		 -10.52 -7.64 139.20
On 2026-05-01		 116.63
On 2026-05-20		 -16.22 126.32
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LYG

Lloyds Banking Group plc

5.36 -0.05 -0.92 12,914,648
IEMG

iShares Core MSCI Emerging Markets ETF

80.57 -0.01 -0.01 10,973,906
CHCO

City Holding Company

124.64 +0.23 +0.18 81,765
CRK

Comstock Resources Inc.

13.94 -0.17 -1.20 3,408,671
LULU

Lululemon Athletica Inc.

127.18 +0.42 +0.33 2,259,165