LULU Stock Prices

Data as of Oct 28, 2026

Last

105.22

Change

+0.63

Open

103.36

Previous

104.59

High

106.48

Low

102.76

Bid

-

Ask

-

Volume

3,371,579

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.473

Hist Vol

0.455

Opt Volume

29,433

Open Int

475,341

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	103.36	106.48	102.76	105.22	+0.63	3,371,579	29,433	0.473	0.455
Oct 27, 2026	102.62	104.96	102.20	104.59	+1.68	3,511,903	22,426	0.488	0.455
Oct 26, 2026	99.65	104.22	98.82	102.91	+3.90	3,553,110	38,210	0.489	0.455
Oct 23, 2026	101.75	102.75	98.56	99.01	-5.05	3,381,693	35,907	0.442	0.453
Oct 22, 2026	95.39	104.16	95.25	104.06	+7.53	6,789,767	70,061	0.478	0.450
Oct 21, 2026	100.00	100.02	95.86	96.53	-3.41	3,372,872	16,615	0.422	0.444
Oct 20, 2026	98.50	100.00	97.50	99.94	+2.18	2,325,227	17,849	0.425	0.446
Oct 19, 2026	96.11	97.78	95.75	97.76	+0.66	3,270,408	19,321	0.432	0.446
Oct 16, 2026	99.88	100.67	96.57	97.10	-1.99	3,441,357	29,505	0.404	0.447
Oct 15, 2026	95.30	100.40	95.09	99.09	+5.00	4,735,096	73,612	0.424	0.446
Oct 14, 2026	94.62	95.10	92.55	94.09	-0.25	2,546,446	13,025	0.421	0.444
Oct 13, 2026	95.61	96.88	93.92	94.34	-0.32	2,756,597	23,027	0.419	0.444
Oct 12, 2026	94.74	95.18	92.86	94.66	+0.16	3,010,157	14,811	0.433	0.444
Oct 9, 2026	92.88	94.63	91.67	94.50	+1.82	3,074,163	26,227	0.392	0.446
Oct 8, 2026	90.95	93.58	90.38	92.68	+0.80	4,391,229	56,888	0.415	0.445
Oct 7, 2026	92.75	93.24	90.56	91.88	-1.73	4,446,764	35,161	0.413	0.445
Oct 6, 2026	93.35	94.59	92.24	93.61	+0.47	4,879,081	29,005	0.413	0.445
Oct 5, 2026	93.82	94.27	91.28	93.14	-1.32	6,875,743	37,762	0.434	0.445
Oct 2, 2026	95.58	96.16	93.41	94.46	+0.00	5,812,044	59,144	0.397	0.445
Oct 1, 2026	96.30	98.91	95.85	95.86	-0.33	5,334,455	49,227	0.436	0.444
Sep 30, 2026	96.89	97.92	95.89	96.19	-0.68	4,081,515	17,085	0.424	0.444
Sep 29, 2026	100.40	100.49	96.62	96.87	-3.71	4,462,998	31,089	0.419	0.444
Sep 28, 2026	99.77	102.04	98.37	100.58	-0.72	4,460,266	15,536	0.477	0.443
Sep 25, 2026	101.48	103.80	99.42	101.30	-0.34	5,053,135	29,825	0.410	0.444
Sep 24, 2026	102.33	102.97	99.30	101.64	-0.64	3,893,171	35,265	0.416	0.446
Sep 23, 2026	103.65	104.24	101.20	102.28	-1.45	4,250,163	18,703	0.419	0.447
Sep 22, 2026	103.27	103.76	101.80	103.73	+2.43	4,289,910	28,276	0.414	0.447
Sep 21, 2026	98.22	102.34	97.94	101.30	+3.24	5,698,117	43,543	0.425	0.447
Sep 18, 2026	99.65	100.92	97.14	98.06	-1.33	7,859,818	59,857	0.382	0.445
Sep 17, 2026	97.22	99.92	95.35	99.39	+3.41	6,363,210	75,534	0.394	0.447
Sep 16, 2026	99.07	99.23	95.89	95.98	-2.39	3,881,370	34,627	0.385	0.445
Sep 15, 2026	99.56	100.04	96.83	98.37	-1.93	4,662,773	38,893	0.417	0.445
Sep 14, 2026	99.28	102.18	99.25	100.30	+1.44	4,795,402	40,021	0.452	0.445
Sep 11, 2026	97.28	98.90	96.80	98.86	+1.98	4,875,472	58,772	0.389	0.446
Sep 10, 2026	98.71	99.62	95.67	96.88	-2.84	7,787,331	120,280	0.420	0.446
Sep 9, 2026	101.90	102.00	97.55	99.72	-3.47	9,471,142	75,465	0.430	0.445
Sep 8, 2026	100.58	103.75	100.18	103.19	+0.00	11,101,906	88,825	0.437	0.444
Sep 4, 2026	98.15	103.16	97.99	100.61	-21.16	37,317,908	402,832	0.413	0.489
Sep 3, 2026	121.15	122.60	117.89	121.77	+1.70	8,801,010	153,204	0.788	0.451
Sep 2, 2026	118.55	122.21	118.55	120.07	+2.07	3,848,212	26,376	0.698	0.451
Sep 1, 2026	118.06	122.67	117.25	118.00	-2.26	3,801,339	47,005	0.701	0.451
Aug 31, 2026	119.00	124.47	118.20	120.26	-0.55	13,448,321	37,604	1.064	0.451
Aug 28, 2026	116.64	121.20	116.35	120.81	+5.81	3,889,557	34,687	0.719	0.451
Aug 27, 2026	116.43	118.50	114.90	115.00	-1.35	2,881,753	36,955	0.664	0.448
Aug 26, 2026	118.18	118.70	115.87	116.35	-1.98	3,659,947	17,106	0.642	0.449
Aug 25, 2026	118.62	119.55	117.12	118.33	-4.45	3,490,754	38,203	0.664	0.448
Aug 24, 2026	122.22	123.49	120.31	122.78	+1.71	2,687,465	21,450	0.631	0.447
Aug 21, 2026	116.90	121.66	116.90	121.07	+5.38	3,237,474	35,880	0.518	0.450
Aug 20, 2026	117.17	117.85	114.69	115.69	-3.76	3,287,021	35,666	0.525	0.447
Aug 19, 2026	119.03	121.34	119.01	119.45	+0.44	1,878,813	14,195	0.510	0.446
Aug 18, 2026	116.98	122.05	115.61	119.01	+3.27	2,993,826	23,354	0.519	0.447
Aug 17, 2026	118.48	119.33	114.91	115.74	-3.81	2,772,366	27,271	0.465	0.447
Aug 14, 2026	119.10	120.23	117.95	119.55	-0.01	2,984,338	21,566	0.416	0.446
Aug 13, 2026	122.27	122.88	118.77	119.56	-1.31	3,529,700	33,684	0.466	0.447
Aug 12, 2026	124.87	124.95	120.70	120.87	-4.74	2,828,896	17,629	0.454	0.449
Aug 11, 2026	125.50	126.48	123.60	125.61	-2.19	2,228,894	11,119	0.506	0.448
Aug 10, 2026	128.75	128.76	125.02	127.80	-0.78	2,130,792	16,703	0.474	0.448
Aug 7, 2026	124.54	128.86	124.00	128.58	+3.85	2,756,211	41,297	0.436	0.448
Aug 6, 2026	122.60	125.92	122.01	124.73	+1.22	2,217,744	25,879	0.489	0.448
Aug 5, 2026	123.94	124.82	122.60	123.51	+0.48	1,853,631	14,766	0.462	0.448
Aug 4, 2026	121.75	124.61	120.86	123.03	-0.64	2,155,175	17,295	0.513	0.448
Aug 3, 2026	122.18	124.38	120.54	123.67	+4.80	2,345,984	22,571	0.509	0.448
Jul 31, 2026	120.40	121.00	117.87	118.87	-0.60	2,373,206	20,444	0.455	0.448
Jul 30, 2026	117.53	119.69	115.11	119.48	+0.44	1,986,247	23,364	0.445	0.449
Jul 29, 2026	118.80	120.87	118.04	119.03	-1.29	2,388,066	12,175	0.489	0.450
Jul 28, 2026	119.00	121.88	118.48	120.32	+2.49	2,860,042	22,652	0.483	0.450

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jul 12, 2011	0.500	Jun 9, 2011
Jul 1, 2011	0.500	-