Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	414.95	414.95	414.00	414.83	414.83	28
2023-09-12	420.38	420.39	414.90	417.95	417.95	323
2023-09-11	416.69	417.72	412.93	412.93	412.93	111
2023-09-08	413.76	415.63	413.76	415.63	415.63	591
2023-09-07	411.49	416.67	409.76	416.67	416.67	51
2023-09-06	413.02	414.91	408.72	410.06	410.06	58
2023-09-05	415.60	417.90	413.86	415.64	415.64	226
2023-09-01	417.52	419.43	414.37	415.89	415.89	88
2023-08-31	422.99	422.99	416.59	416.66	416.66	128
2023-08-30	416.90	422.16	415.20	421.11	421.11	497
2023-08-29	411.40	414.95	409.17	414.90	414.90	186
2023-08-25	425.49	425.49	407.58	407.80	407.80	222
2023-08-24	436.11	436.11	423.89	423.89	423.89	191
2023-08-23	427.55	434.15	425.28	434.15	434.15	45
2023-08-22	441.21	441.21	427.25	429.32	429.32	211
2023-08-21	454.59	454.59	444.38	444.65	444.65	123
2023-08-18	443.28	452.40	443.28	452.17	452.17	32
2023-08-17	460.23	460.23	452.15	452.16	452.16	242
2023-08-16	461.27	467.16	460.58	460.58	460.58	261
2023-08-15	458.56	463.20	458.56	460.14	460.14	11,284
2023-08-14	446.78	457.01	446.78	456.36	456.36	72
2023-08-11	444.47	444.80	444.39	444.39	444.39	16
2023-08-10	451.03	455.47	450.78	450.78	450.78	360
2023-08-09	444.39	445.97	444.29	445.97	445.97	82
2023-08-08	436.50	438.58	436.50	438.58	438.58	129
2023-08-07	439.61	439.61	435.10	435.10	435.10	33
2023-08-04	435.48	442.90	432.95	442.90	442.90	146
2023-08-03	438.24	438.24	434.92	436.47	436.47	10,944
2023-08-02	438.90	440.98	438.90	440.98	440.98	143
2023-08-01	444.03	444.03	441.63	441.67	441.67	98
2023-07-31	446.33	449.09	445.87	445.87	445.87	52
2023-07-28	450.84	450.84	445.68	445.82	445.82	864
2023-07-27	455.38	457.81	454.25	457.81	457.81	193
2023-07-26	453.38	456.44	449.53	453.13	453.13	102
2023-07-25	455.20	455.38	447.79	451.51	451.51	121
2023-07-24	457.92	458.17	452.45	453.98	453.98	266
2023-07-21	464.59	464.68	462.05	463.56	463.56	115
2023-07-20	468.22	468.38	465.52	465.52	465.52	131
2023-07-19	472.27	472.27	469.82	469.96	469.96	92
2023-07-18	472.00	475.43	472.00	474.18	474.18	65
2023-07-17	473.36	476.16	473.36	473.72	473.72	69
2023-07-14	474.80	475.78	471.82	472.03	472.03	37
2023-07-13	483.49	483.76	475.03	475.77	475.77	193
2023-07-12	486.23	486.23	482.59	482.59	482.59	269
2023-07-11	480.35	483.12	480.00	483.12	483.12	3,262
2023-07-10	475.19	477.58	473.43	476.79	476.79	27
2023-07-07	471.25	475.51	471.25	475.51	475.51	477
2023-07-06	478.28	478.28	474.88	474.88	474.88	1,807
2023-07-05	473.30	476.63	468.05	476.63	476.63	1,107
2023-07-03	471.41	476.05	471.41	475.74	475.74	119
2023-06-30	468.40	471.50	465.48	469.87	469.87	6,199
2023-06-29	465.59	469.07	464.49	464.49	464.49	258
2023-06-28	458.95	458.97	456.87	457.71	457.71	112
2023-06-27	459.90	459.90	455.12	457.38	457.38	470
2023-06-26	454.58	460.62	454.58	460.62	460.62	6,353
2023-06-23	453.89	455.94	453.89	455.94	455.94	35
2023-06-22	449.93	455.64	449.93	455.64	455.64	75
2023-06-21	447.09	457.10	447.09	450.37	450.37	1,147
2023-06-20	448.80	450.99	443.69	450.99	450.99	1,315
2023-06-19	454.62	454.62	454.62	454.62	454.62	25

← NewerPage 14 of 21 · 1,214 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.