Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	451.77	452.08	445.56	445.75	445.75	63
2023-06-15	446.81	451.12	443.42	446.75	446.75	767
2023-06-14	444.00	449.97	442.42	442.42	442.42	444
2023-06-13	433.31	441.50	432.07	441.30	441.30	1,717
2023-06-12	425.92	425.92	420.82	423.37	423.37	86
2023-06-09	419.03	427.37	419.03	425.62	425.62	242
2023-06-08	414.00	416.67	411.09	411.09	411.09	53
2023-06-07	419.45	424.44	418.75	418.75	418.75	87
2023-06-06	417.59	421.63	417.18	418.37	418.37	94
2023-06-05	421.34	425.85	419.53	422.53	422.53	117
2023-06-02	405.68	418.47	405.57	418.47	418.47	2,809
2023-06-01	408.11	408.52	403.43	406.93	406.93	6,280
2023-05-31	410.50	414.67	410.50	414.14	414.14	267
2023-05-30	416.66	417.65	403.06	404.98	404.98	324
2023-05-26	435.50	436.11	420.97	422.03	422.03	666
2023-05-25	488.12	488.99	481.86	485.56	485.56	594
2023-05-24	481.62	482.76	479.30	482.76	482.76	618
2023-05-23	479.90	480.01	475.74	478.71	478.71	686
2023-05-22	491.05	491.05	479.77	486.19	486.19	274
2023-05-19	509.07	509.07	490.25	490.25	490.25	219
2023-05-18	503.89	512.87	503.89	505.11	505.11	57
2023-05-17	502.45	505.64	501.51	505.17	505.17	269
2023-05-16	510.71	510.71	503.73	504.91	504.91	283
2023-05-15	512.53	517.04	509.70	513.57	513.57	146
2023-05-12	513.41	514.00	511.65	511.65	511.65	2,427
2023-05-11	506.64	511.19	504.18	511.14	511.14	837
2023-05-10	509.86	509.86	497.58	498.97	498.97	104
2023-05-09	510.80	510.80	508.81	510.04	510.04	208
2023-05-05	517.81	517.81	517.81	517.81	517.81	235
2023-05-04	524.61	524.61	513.52	513.52	513.52	204
2023-05-03	520.52	525.66	512.87	525.61	525.61	600
2023-05-02	529.89	529.89	519.67	529.64	529.64	159
2023-04-28	546.08	548.97	545.95	548.97	548.97	598
2023-04-27	549.30	550.00	542.68	545.94	545.94	48
2023-04-26	539.27	545.31	539.27	544.32	544.32	86
2023-04-25	545.47	548.62	545.47	546.22	546.22	101
2023-04-24	544.15	544.58	544.15	544.58	544.58	210
2023-04-21	544.01	544.56	539.90	540.38	540.38	238
2023-04-20	541.60	547.38	541.60	547.38	547.38	6
2023-04-19	541.68	545.38	540.87	545.38	545.38	539
2023-04-18	536.30	539.11	536.30	537.08	537.08	6,292
2023-04-17	535.38	536.53	533.33	534.40	534.40	61
2023-04-14	526.11	534.40	526.11	532.85	532.85	404
2023-04-13	522.92	527.33	522.86	527.33	527.33	59
2023-04-12	526.75	530.83	525.40	529.66	529.66	665
2023-04-11	531.45	531.45	527.07	527.07	527.07	90
2023-04-06	531.50	533.00	522.28	523.19	523.19	7,061
2023-04-05	542.38	542.38	531.00	534.72	534.72	757
2023-04-04	551.19	552.33	549.66	550.02	550.02	19,871
2023-04-03	547.21	549.03	544.69	549.03	549.03	86
2023-03-31	539.87	542.54	538.75	541.11	541.11	841
2023-03-30	527.12	535.38	527.12	535.38	535.38	309
2023-03-29	529.78	533.24	526.89	533.24	533.24	185
2023-03-28	526.18	529.35	524.38	529.35	529.35	110
2023-03-27	518.10	518.10	518.10	518.10	518.10	3
2023-03-24	512.93	512.93	510.18	510.18	510.18	15
2023-03-23	510.00	516.41	510.00	510.55	510.55	846
2023-03-22	517.43	517.62	514.06	514.06	514.06	123
2023-03-21	520.74	522.05	520.74	522.05	522.05	53
2023-03-20	505.01	505.01	505.01	505.01	505.01	7

← NewerPage 15 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.