lululemon athletica inc LULU

Open calendar →

lululemon athletica inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 114.2800 · FX 1 USD = 1.288650 SGD · about SGD 147.2669 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 216.59 → 114.28 · -47.2%
216.590161.010105.430 1,2 3 4 5,6 7,8 9 10 11 12,13,14,15 16,17,18,19 20,21,22 23,24 25 26,27 28,29 30 31 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
111.3000 115.7000 110.5500 114.2800 2,909,700
111.2100 112.1400 109.2000 110.6300 2,717,600
116.1000 116.5600 112.4300 113.3700 2,238,900
113.8800 116.9500 113.3900 116.6300 1,961,000
116.2300 117.8100 115.0000 116.6700 2,395,200
Weekend
Weekend
118.0100 119.0500 115.6600 116.3300 2,841,000
115.0700 119.9000 114.3400 118.7900 2,118,200
118.0000 120.4900 116.5700 117.4200 2,013,000
119.8900 120.0200 115.8600 117.3200 2,217,800
119.2500 122.0000 119.2400 120.3000 2,673,800
Weekend
Weekend
118.2600 121.4100 117.1600 119.2600 3,114,600
113.0000 116.6900 111.3100 116.5100 2,062,200
113.0000 115.4000 110.9000 113.6200 2,830,000
117.3600 118.8100 113.5000 115.0700 2,428,900
116.3400 117.6700 112.9200 115.6400 3,344,100
Weekend
Weekend
No trading
116.4000 119.8300 116.4000 118.4300 2,632,900
115.3100 116.9200 114.0000 116.4000 2,623,300
113.0800 114.2000 111.2500 114.1800 3,816,800
117.2100 117.8000 112.8000 114.2900 3,252,800
Weekend
Weekend
112.0000 117.6500 111.3600 117.5700 5,404,500
31 · 8-K Next filing day · accepted 25 Jun, 19:09 ET APPOINTMENT OF LAURA GENTILE & MARC MAURER TO BOD AND VOTING RESULTS ↗
112.9300 114.1600 110.5600 112.0600 3,599,400
110.9000 113.4000 110.1700 113.0900 3,598,400
105.4800 109.9300 105.2100 108.9200 4,660,900
111.3800 111.3800 104.4400 105.4300 5,647,600
Weekend
Weekend
No trading
111.5000 113.7000 110.2700 111.7700 6,175,500
115.9300 118.8500 111.7000 111.7600 3,446,900
115.7300 118.6500 115.3000 115.5000 2,609,100
119.2100 120.5300 115.9200 116.2100 3,344,400
Weekend
Weekend
121.9900 122.6100 118.5000 118.7700 2,847,700
118.5700 121.8900 115.8800 121.8400 2,987,900
119.4500 124.3800 118.0200 118.9300 4,189,300
117.1600 121.9000 115.7600 121.3600 4,483,100
114.3700 118.0300 113.9000 117.5500 5,830,500
Weekend
Weekend
110.4300 116.7600 109.3600 114.2300 16,205,900
30 · DEFA14A Pre-market · 07:35 ET PROXY STATEMENT ↗ 29 · 10-Q After-hours · 16:11 ET 10-Q ↗ 28 · 8-K After-hours · 16:09 ET 8-K ↗
128.6000 129.0000 123.6700 124.9200 9,835,900
124.9000 126.1600 123.4500 126.0300 2,876,400
131.1100 131.1100 126.4100 126.4700 3,846,800
132.3400 134.3800 131.1300 132.0900 3,672,400
Weekend
Weekend
131.1300 132.4200 129.0600 131.1800 3,428,000
129.9700 131.8200 127.1100 131.3300 3,014,500
27 · DEFA14A After-hours · 16:31 ET DEFINITIVE ADDITIONAL MATERIALS ↗ 26 · 8-K After-hours · 16:30 ET CURRENT REPORT ↗
131.9600 136.1400 130.5300 131.0400 4,862,900
128.3000 129.0100 125.2100 127.3500 2,374,700
No trading
Weekend
Weekend
127.2600 127.9400 124.9000 127.1800 2,259,200
25 · DEFA14A Pre-market · 07:00 ET DEFINITIVE ADDITIONAL MATERIALS ↗
124.5600 127.0400 121.2000 126.7600 2,918,900
118.5300 125.3100 116.6300 125.1900 3,355,500
120.8900 121.2500 118.0600 119.2200 2,611,600
24 · DEFA14A After-hours · 17:15 ET DEFINITIVE ADDITIONAL MATERIALS ↗
118.7100 121.8000 118.3800 120.2600 3,309,700
23 · DEFA14A Pre-market · 07:48 ET DEFINITIVE ADDITIONAL MATERIALS ↗
Weekend
Weekend
120.7000 122.5000 119.0600 119.1400 2,952,900
122.1900 122.8800 120.5100 121.0600 2,672,500
124.3400 124.6000 121.1500 121.2100 4,234,500
126.2600 126.3400 123.5100 125.1300 3,097,500
130.6900 130.6900 126.1000 126.3400 3,792,400
Weekend
Weekend
133.1200 133.7200 131.0700 131.1800 2,082,000
133.1400 135.1700 132.1900 133.5900 3,014,100
131.9000 132.5100 129.6100 132.0400 2,551,400
129.6600 131.2500 127.8000 130.2100 3,378,600
133.5600 133.9700 128.9300 128.9800 4,782,100
Weekend
Weekend
137.8700 139.2000 133.5500 133.5800 4,183,500
137.9100 139.9400 136.9000 137.7000 3,056,200
141.5000 141.7300 136.9100 138.1600 3,373,900
22 · DEFA14A After-hours · 17:01 ET SOLICITING MATERIAL UNDER 240.14A-12 ↗
146.9700 148.6700 142.2300 142.3900 2,594,900
21 · DEFA14A Pre-market · 07:54 ET CURRENT REPORT ↗ 20 · 8-K Pre-market · 07:51 ET CURRENT REPORT ↗
143.8400 148.6900 143.7700 146.9400 3,245,000
Weekend
Weekend
141.8800 145.3900 141.7800 143.8000 3,817,900
152.0800 152.0800 141.3300 141.6600 12,180,300
19 · DEFA14A After-hours · 16:20 ET DEFA14A ↗ 18 · 8-K After-hours · 16:18 ET 8-K ↗ 17 · DEFA14A After-hours · 17:23 ET SOLICITING MATERIAL UNDER 240.14A-12 ↗ 16 · DEFA14A After-hours · 16:27 ET SOLICITING MATERIAL UNDER 240.14A-12 ↗
167.6100 168.2000 161.2100 163.4500 2,513,500
167.5000 170.2000 165.6100 166.7000 1,723,700
164.8400 167.4300 164.7000 166.8100 1,386,000
Weekend
Weekend
165.2500 168.9500 165.0000 167.2800 2,244,600
164.7100 167.4300 162.2100 162.9200 1,516,900
161.3200 164.2100 160.3500 162.7400 1,853,500
162.5800 164.2100 158.4700 160.6000 2,635,800
162.2000 163.9400 156.5500 162.5600 1,986,800
Weekend
Weekend
166.7900 167.9500 162.8000 163.8600 1,556,600
157.4300 166.8000 157.3100 166.5100 1,967,600
160.2300 163.1600 158.1700 158.8600 1,664,700
154.3000 155.2400 151.7100 153.6700 1,434,300
155.3200 157.2500 153.6300 156.1800 1,506,500
Weekend
Weekend
No trading
155.1700 159.4500 152.8500 155.7200 1,963,500
150.9300 161.0000 150.8000 158.8100 3,039,500
148.4100 153.6700 148.0000 153.1000 2,520,900
145.9200 148.8500 145.3700 145.8300 2,694,000
Weekend
Weekend
150.3600 150.5200 143.9600 145.8500 3,694,900
157.9900 160.1000 151.2300 151.3900 3,015,700
162.6000 163.6300 156.8300 158.7200 2,391,900
164.2500 166.5400 160.2900 160.9500 1,874,600
165.8800 167.4900 162.6000 164.3800 2,609,300
Weekend
Weekend
165.1600 166.6900 161.2100 162.8200 4,942,200
163.0400 167.7000 161.3300 165.5700 3,859,700
158.0400 169.4000 156.8100 165.3900 7,402,500
15 · 10-K After-hours · 16:14 ET 10-K ↗ 14 · 8-K After-hours · 16:12 ET 8-K ↗ 13 · DEFA14A After-hours · 16:10 ET DEFA14A ↗ 12 · 8-K After-hours · 16:09 ET 8-K ↗
161.4500 164.0300 158.8700 159.2700 6,341,500
157.5000 161.5900 156.7800 159.9100 3,026,200
Weekend
Weekend
159.0500 159.4900 156.6400 157.7800 2,516,900
161.7600 163.0300 157.9500 158.1900 2,787,700
167.3800 168.3800 162.7300 162.7900 2,601,300
169.7600 171.3400 166.3400 166.4300 2,320,300
165.6400 170.9300 163.4500 169.7600 2,708,400
Weekend
Weekend
171.7700 171.7700 165.8800 170.1300 2,771,400
172.9800 174.4000 170.0700 173.1800 2,150,300
173.5600 175.4500 172.1400 173.2100 2,188,700
171.7300 175.4600 168.5400 174.2700 2,843,800
179.3800 179.3800 175.2800 176.1700 2,974,200
Weekend
Weekend
11 · DEFA14A After-hours · 17:19 ET SOLICITING MATERIAL UNDER 240.14A-12 ↗
181.1300 186.6500 180.9800 185.1700 1,810,800
184.6600 188.4200 184.0000 186.1000 1,812,300
179.7500 183.8500 179.4700 182.5500 1,581,700
178.8300 182.0000 177.5000 179.4900 1,312,100
184.8400 185.0100 176.6800 178.1100 2,325,600
Weekend
Weekend
181.3700 192.4900 178.2000 187.3000 3,489,000
180.9000 183.3000 179.2100 182.8800 1,331,100
177.0100 182.5800 176.0000 182.1300 1,751,300
175.2100 178.8100 172.4000 177.7200 1,636,100
No trading
Weekend
Weekend
171.6200 176.6700 170.8200 176.4200 1,934,200
176.8000 178.9800 168.3900 169.5300 2,599,800
180.1000 181.7200 175.8400 175.8600 1,630,700
176.3200 184.5000 176.0100 180.6200 2,266,900
173.0000 175.8900 170.2700 175.6800 1,664,900
Weekend
Weekend
170.0000 175.4300 170.0000 172.8500 1,953,900
177.0500 178.8800 169.4300 170.0900 2,204,400
173.1100 178.1700 172.4400 178.0000 2,858,500
176.5000 179.9200 171.3300 171.5700 2,452,200
174.8700 181.5600 173.9500 179.0800 3,062,800
Weekend
Weekend
173.7600 175.4000 171.2500 174.5000 2,735,200
179.6200 180.0000 171.3000 172.5400 3,543,700
186.5200 187.4900 179.2000 180.3500 2,872,100
192.0000 192.4900 186.1800 186.3900 2,632,300
191.0100 195.7400 189.1600 192.7900 1,885,800
Weekend
Weekend
192.7100 194.8900 191.0000 191.0700 1,719,900
190.9100 196.2800 190.8700 194.6600 2,080,600
188.9100 193.2900 186.9000 189.8400 2,523,200
198.4100 201.2900 188.5500 188.7600 4,306,200
No trading
Weekend
Weekend
204.3900 205.0700 201.5000 201.8700 3,642,300
203.4600 205.8400 201.0000 205.0100 2,422,600
211.3300 215.0000 202.1800 203.1400 2,628,600
208.9000 214.1500 208.3700 211.9000 2,417,000
10 · 8-K After-hours · 16:16 ET 8-K ↗
203.3000 211.4200 202.0000 209.0400 4,200,900
Weekend
Weekend
213.0000 213.6300 200.4500 203.9000 5,732,800
209.7500 217.2200 209.4600 212.1700 2,750,600
215.8500 216.7500 209.3700 211.7200 2,343,200
212.4000 216.4600 209.9900 215.8800 3,105,900
211.4400 216.4500 211.0700 212.4000 3,173,100
Weekend
Weekend
209.2200 212.0800 208.5600 210.8100 2,415,700
No trading
210.9100 211.3600 207.6900 207.8100 1,967,500
212.5100 213.1800 210.4700 210.6700 1,987,600
9 · DEFA14A Pre-market · 06:04 ET SOLICITING MATERIAL UNDER 240.14A-12 ↗ 8 · DEFA14A After-hours · 17:06 ET CURRENT REPORT ↗ 7 · 8-K After-hours · 17:05 ET CURRENT REPORT ↗
208.0000 212.9000 207.0200 212.5400 3,453,500
Weekend
Weekend
210.0000 211.0000 207.8600 208.9700 2,076,700
No trading
213.2200 214.1900 210.2500 210.4000 1,152,500
211.1100 213.3700 209.2500 212.6800 2,867,800
209.4300 213.7200 207.9900 212.3700 4,610,500
Weekend
Weekend
214.9900 217.2600 207.3800 209.4500 15,983,300
223.8900 225.9800 215.0500 215.1100 12,120,600
206.4300 209.4500 201.0100 207.8700 5,254,400
208.8100 209.2100 203.2700 206.7400 5,156,000
203.2300 208.3000 198.5400 206.2900 7,686,800
Weekend
Weekend
204.5800 213.2200 202.1100 204.9700 20,263,800
6 · 10-Q After-hours · 16:10 ET 10-Q ↗ 5 · 8-K After-hours · 16:08 ET 8-K ↗
183.4400 188.5000 182.0400 187.0100 9,925,700
181.6400 188.2200 181.5000 187.6200 3,233,500
182.8000 183.5900 180.7000 182.2800 3,274,300
190.5300 191.2800 180.0000 183.0400 5,226,400
Weekend
Weekend
184.6200 191.8500 184.6200 190.0100 4,641,900
182.7100 184.9000 179.5900 183.6000 2,973,300
182.6600 185.0700 178.9000 182.3000 2,742,200
183.3500 184.4100 181.2100 182.4000 2,362,300
181.1900 184.9400 180.2500 182.4100 4,155,100
Weekend
Weekend
185.0000 186.6900 183.5000 184.1800 3,021,000
No trading
178.0000 183.6900 177.7900 181.9400 3,840,000
171.5500 179.1700 171.5000 177.5100 4,518,200
168.3200 172.3900 166.2300 169.6700 3,862,500
Weekend
Weekend
4 · 8-K After-hours · 16:39 ET 8-K ↗
165.2100 170.1800 163.4700 168.1800 3,337,500
166.1300 170.5000 164.5100 164.6900 2,911,400
164.6700 169.1000 163.4500 166.0600 2,500,900
162.5800 164.9700 160.9700 163.9700 2,791,900
168.6200 168.7300 162.7600 164.1600 3,240,500
Weekend
Weekend
165.8200 171.7800 165.3800 170.6800 1,950,100
170.4000 173.2300 169.0000 169.6600 2,096,400
171.5900 172.4800 169.8800 170.9000 2,556,400
170.1900 172.2600 168.8900 169.8100 2,664,000
167.8000 171.2300 165.3500 170.3500 2,942,200
Weekend
Weekend
162.5000 167.1200 161.7000 166.1300 2,912,700
167.4100 168.9000 161.8700 163.5500 3,023,100
161.2300 169.7400 161.1000 167.5900 4,679,500
164.0800 164.8500 160.4600 160.6600 5,194,800
170.2000 170.2000 164.2900 165.4700 4,237,600
Weekend
Weekend
168.4000 171.4600 166.5700 170.5400 2,991,000
168.0000 172.2100 166.7800 168.0200 2,832,400
178.7100 178.9900 169.7700 170.3000 5,155,700
181.4000 181.5200 175.1800 179.9800 3,800,100
186.4300 186.9100 181.3300 181.3900 5,185,500
Weekend
Weekend
180.4800 181.3900 177.2600 178.1700 2,609,400
178.5500 180.5900 177.5200 179.0600 2,638,600
181.4500 181.5000 175.9000 178.2900 3,626,600
3 · 8-K After-hours · 16:16 ET 8-K ↗
173.1800 183.0500 172.9300 181.3900 6,689,700
171.2800 176.4700 170.9200 172.4300 5,105,300
Weekend
Weekend
162.9800 167.8700 162.8500 167.4100 4,111,300
166.3800 166.8900 161.8000 164.6200 4,092,600
169.6000 171.0000 166.5300 167.1000 2,510,000
167.4700 171.3500 165.5300 169.1300 3,105,400
169.1900 170.7500 164.2300 169.8500 3,588,200
Weekend
Weekend
174.1900 176.6800 166.5300 167.5100 7,424,400
175.1100 178.9000 172.7000 173.4800 4,277,300
173.4500 176.3400 171.8800 174.8200 4,952,200
174.7400 177.0000 172.1500 173.1700 2,902,400
174.4700 177.1900 172.3000 174.1200 3,694,600
Weekend
Weekend
178.1100 179.1100 175.5200 175.5900 3,017,900
177.0800 180.6300 175.0000 178.2000 3,530,400
178.2500 181.5700 175.9500 177.5700 3,482,900
178.5300 180.0900 176.4900 177.9300 3,415,800
177.7200 179.4000 176.0100 179.1100 3,507,800
Weekend
Weekend
172.2000 176.7100 171.5100 176.3000 3,821,600
177.1100 177.8200 171.0100 172.0100 6,628,800
173.2600 179.5600 171.8000 179.2200 5,304,600
172.2200 176.1700 171.5800 173.3300 6,042,600
169.3000 174.1800 165.1000 173.4100 6,349,100
Weekend
Weekend
169.7000 170.9000 167.5300 169.6200 7,885,900
169.0200 170.7200 166.5200 169.7600 7,097,200
162.3400 165.6900 162.2200 163.4800 4,339,900
160.0000 163.6400 159.7500 162.3400 5,091,000
160.7300 162.1700 159.2500 159.9800 5,576,100
Weekend
Weekend
165.2600 165.9300 159.7500 159.8700 8,061,200
163.9600 168.5900 163.3400 165.7800 6,645,300
164.7000 167.3500 163.2000 163.9000 5,785,900
167.8300 169.1500 164.3800 165.6900 8,678,900
167.7600 169.6100 162.8000 168.1000 13,919,800
Weekend
Weekend
165.1400 176.1800 163.9800 167.8000 36,788,900
2 · 10-Q After-hours · 16:12 ET 10-Q ↗ 1 · 8-K After-hours · 16:10 ET 8-K ↗
200.9000 206.6400 197.6700 206.0900 15,476,700
201.3000 203.0100 197.6100 198.5300 4,083,900
199.8100 201.2700 195.5800 200.2100 4,433,500
No trading
Weekend
Weekend
204.6200 205.8000 200.7100 202.2000 3,169,700
206.0500 206.6100 202.3800 205.0800 2,831,500
203.8000 207.6700 203.5000 205.5700 3,423,100
204.3600 204.3900 200.5000 202.5300 2,501,800
206.7000 208.0000 202.3700 202.4400 2,933,100
Weekend
Weekend
198.5000 208.1300 198.5000 207.5900 3,808,700
196.9100 198.4800 195.2000 198.1800 2,222,700
197.6800 200.3000 195.3100 198.1200 2,863,100
204.7000 205.8900 196.5200 197.6600 4,329,100
200.3400 206.7400 200.3100 203.6200 4,864,400
Weekend
Weekend
200.7800 201.1400 196.4000 198.4600 4,757,500
196.9000 197.0200 192.3500 195.1900 4,102,400
195.6100 200.8300 192.8500 200.4900 4,239,300
188.1600 193.1500 186.7600 192.9300 3,392,700
189.1300 192.0000 185.9500 186.4400 2,581,800
Weekend
Weekend
191.0800 191.2500 186.5200 189.4300 3,191,200
197.7000 198.1000 189.7700 191.1400 3,160,100
195.6500 198.1500 194.8500 196.5100 2,143,800
195.4800 197.8200 194.6400 195.0700 2,871,600
195.0800 197.4900 192.8100 196.4500 3,524,500
Weekend
Weekend
199.9400 200.0000 191.4400 193.3300 4,697,900
203.9700 206.6400 200.2400 200.5300 4,173,900
214.0000 214.1500 205.8900 206.4700 3,850,900
216.0000 219.1200 213.8800 214.0400 2,585,600
220.3200 220.7000 216.3300 216.5900 2,368,800
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.