Ulta Beauty Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	494.34	494.34	486.66	489.70	489.70	388
2023-12-06	484.00	496.88	481.88	494.07	494.07	1,705
2023-12-05	482.70	488.80	480.17	483.89	483.89	220
2023-12-04	472.32	485.75	472.32	484.21	484.21	952
2023-12-01	472.00	479.03	465.00	469.47	469.47	2,638
2023-11-30	426.99	426.99	419.39	423.71	423.71	752
2023-11-29	419.48	423.54	417.21	420.03	420.03	689
2023-11-28	414.99	421.14	414.00	417.34	417.34	758
2023-11-27	415.37	417.24	412.28	415.10	415.10	256
2023-11-24	414.06	417.51	411.63	415.30	415.30	189
2023-11-22	408.80	411.92	407.01	408.28	408.28	259
2023-11-21	406.92	406.92	401.76	405.59	405.59	53
2023-11-20	405.71	408.90	402.89	406.23	406.23	140
2023-11-17	411.06	411.06	406.45	407.94	407.94	139
2023-11-16	412.08	415.65	404.72	404.98	404.98	771
2023-11-15	397.93	417.08	397.93	414.42	414.42	2,371
2023-11-14	396.44	402.26	394.97	400.06	400.06	273
2023-11-13	388.08	392.72	387.00	391.85	391.85	102
2023-11-10	391.04	391.39	385.24	390.49	390.49	281
2023-11-09	392.38	395.27	392.38	393.18	393.18	153
2023-11-08	400.88	400.88	393.30	393.30	393.30	472
2023-11-07	388.49	395.89	387.01	395.20	395.20	33
2023-11-06	385.88	393.00	385.88	387.61	387.61	6,649
2023-11-03	383.50	387.58	381.00	387.07	387.07	1,526
2023-11-02	380.30	385.73	379.67	381.79	381.79	76
2023-11-01	378.45	380.14	370.70	374.12	374.12	299
2023-10-31	380.38	383.31	375.79	381.78	381.78	148
2023-10-30	381.37	386.97	379.01	381.09	381.09	792
2023-10-27	381.51	385.23	380.03	381.66	381.66	164
2023-10-26	379.33	381.71	375.71	377.47	377.47	221
2023-10-25	380.48	384.52	378.11	382.32	382.32	145
2023-10-24	376.27	384.02	374.01	378.43	378.43	126
2023-10-23	371.00	375.38	367.81	374.28	374.28	135
2023-10-20	373.02	375.67	369.66	372.32	372.32	243
2023-10-19	372.91	378.40	370.00	377.02	377.02	444
2023-10-18	383.63	383.99	374.87	376.75	376.75	223
2023-10-17	387.23	388.67	383.77	384.00	384.00	4
2023-10-16	383.98	386.30	382.98	385.38	385.38	208
2023-10-13	384.69	385.82	381.82	382.92	382.92	139
2023-10-12	393.54	393.81	381.08	381.26	381.26	280
2023-10-11	392.05	393.50	386.44	387.09	387.09	504
2023-10-10	387.13	394.19	386.85	394.19	394.19	349
2023-10-09	390.00	390.70	379.76	387.96	387.96	159
2023-10-06	386.33	390.40	385.52	390.40	390.40	150
2023-10-05	393.76	394.82	391.98	392.75	392.75	43
2023-10-04	398.06	399.27	394.14	395.60	395.60	44
2023-10-03	397.32	397.32	395.83	395.83	395.83	2,230
2023-10-02	402.15	405.87	398.72	403.09	403.09	139
2023-09-29	404.34	404.34	400.71	401.42	401.42	778
2023-09-28	398.15	398.60	397.98	398.60	398.60	124
2023-09-27	394.00	395.40	389.72	392.10	392.10	766
2023-09-26	397.26	397.26	390.82	391.46	391.46	1,018
2023-09-25	398.73	399.97	396.15	399.07	399.07	17,345
2023-09-22	405.96	405.96	399.69	399.69	399.69	137
2023-09-21	409.09	409.09	405.88	406.11	406.11	114
2023-09-20	413.29	413.29	413.29	413.29	413.29	1
2023-09-19	409.23	411.20	408.50	408.64	408.64	71
2023-09-18	410.81	411.34	408.65	409.95	409.95	337
2023-09-15	417.66	417.75	411.87	412.55	412.55	34
2023-09-14	415.47	415.47	411.79	414.29	414.29	138

← NewerPage 13 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.