Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	511.05	511.05	502.75	504.14	504.14	1,602
2023-03-16	520.87	524.18	520.80	521.19	521.19	20,219
2023-03-15	511.03	522.57	511.03	522.57	522.57	248
2023-03-14	516.21	523.09	516.21	516.84	516.84	100
2023-03-13	519.53	519.53	514.50	516.43	516.43	184
2023-03-10	517.70	531.34	515.19	516.14	516.14	1,542
2023-03-09	524.10	530.27	524.10	525.12	525.12	17,224
2023-03-08	523.01	523.63	518.07	518.07	518.07	163
2023-03-07	526.09	527.27	524.53	527.27	527.27	39
2023-03-06	524.00	527.53	522.46	522.71	522.71	176
2023-03-03	520.25	522.29	520.09	521.31	521.31	17
2023-03-02	513.71	519.29	513.71	518.87	518.87	32
2023-03-01	515.74	518.53	511.02	514.45	514.45	466
2023-02-28	523.17	525.09	521.71	521.71	521.71	23
2023-02-27	527.32	527.32	523.05	523.05	523.05	33
2023-02-24	526.26	526.93	518.00	518.00	518.00	46
2023-02-23	533.26	536.41	529.39	531.41	531.41	72
2023-02-22	527.36	530.41	525.19	530.41	530.41	61
2023-02-21	524.24	528.34	524.24	527.87	527.87	315
2023-02-17	531.22	533.35	529.21	529.21	529.21	44
2023-02-16	525.45	531.10	523.96	530.73	530.73	345
2023-02-15	526.63	526.63	526.63	526.63	526.63	40
2023-02-14	521.51	526.32	520.81	524.43	524.43	690
2023-02-13	518.52	519.09	518.23	518.23	518.23	201
2023-02-10	518.58	518.62	512.90	518.62	518.62	108
2023-02-09	528.16	528.40	526.84	528.36	528.36	51
2023-02-08	521.96	521.96	521.46	521.67	521.67	43
2023-02-07	515.35	515.83	513.35	515.83	515.83	139
2023-02-06	519.28	521.71	517.43	521.71	521.71	33
2023-02-03	518.92	520.81	517.34	517.34	517.34	193
2023-02-02	527.08	528.13	521.33	524.05	524.05	598
2023-02-01	512.96	513.84	511.69	513.84	513.84	150
2023-01-31	510.73	513.52	510.73	513.52	513.52	92
2023-01-27	507.74	507.74	507.74	507.74	507.74	6
2023-01-26	505.55	505.55	504.16	504.16	504.16	1
2023-01-24	498.97	501.43	498.97	501.43	501.43	36
2023-01-23	493.70	500.41	492.79	500.41	500.41	90
2023-01-20	489.24	492.34	489.24	492.34	492.34	138
2023-01-19	496.50	497.09	486.84	486.84	486.84	51
2023-01-18	494.59	500.98	494.59	500.98	500.98	3,118
2023-01-17	490.83	494.81	489.03	493.20	493.20	716
2023-01-13	494.41	494.41	490.10	491.82	491.82	51
2023-01-12	493.40	494.93	492.23	494.93	494.93	30
2023-01-11	492.00	494.87	489.75	490.13	490.13	205
2023-01-10	483.39	489.14	483.39	488.48	488.48	83
2023-01-09	484.50	490.36	482.71	488.79	488.79	85
2023-01-06	488.24	488.24	485.65	485.65	485.65	52
2023-01-05	482.13	489.03	482.13	487.61	487.61	198
2023-01-04	474.78	482.75	474.78	481.68	481.68	308
2023-01-03	469.63	471.70	468.72	470.33	470.33	31
2022-12-30	461.76	468.09	461.76	468.09	468.09	1,612
2022-12-29	465.52	469.14	463.75	463.75	463.75	455
2022-12-28	464.60	464.60	464.60	464.60	464.60	325
2022-12-23	457.31	457.31	456.24	456.24	456.24	32
2022-12-22	449.91	454.03	449.91	452.32	452.32	1,568
2022-12-21	444.32	446.62	444.32	446.62	446.62	31
2022-12-20	440.51	441.87	440.51	441.87	441.87	43
2022-12-19	451.12	451.57	442.41	442.41	442.41	679
2022-12-16	449.70	450.30	449.70	450.30	450.30	17
2022-12-15	456.19	456.19	453.98	454.89	454.89	116

← NewerPage 16 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.