Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	463.80	464.61	462.71	464.05	464.05	16
2022-12-13	483.33	483.33	463.40	464.20	464.20	364
2022-12-12	465.97	468.12	465.97	468.12	468.12	200
2022-12-09	476.21	476.39	476.21	476.39	476.39	22
2022-12-08	480.05	481.85	474.71	474.71	474.71	4,035
2022-12-07	474.29	474.29	474.29	474.29	474.29	73
2022-12-06	472.33	472.33	465.64	465.64	465.64	181
2022-12-05	472.48	472.48	468.26	468.26	468.26	123
2022-12-02	466.91	476.57	466.91	475.16	475.16	118
2022-12-01	465.83	474.50	465.77	474.50	474.50	598
2022-11-30	448.72	457.69	448.72	454.54	454.54	165
2022-11-29	454.50	454.50	447.74	447.74	447.74	64
2022-11-28	447.75	461.19	447.75	458.35	458.35	24
2022-11-25	447.86	447.86	446.11	446.61	446.61	185
2022-11-23	448.81	450.98	447.79	447.79	447.79	97
2022-11-22	444.29	447.38	442.01	442.01	442.01	1,085
2022-11-21	439.96	442.61	437.23	437.23	437.23	101
2022-11-18	441.78	441.78	439.83	439.83	439.83	244
2022-11-17	427.78	427.78	427.78	427.78	427.78	13
2022-11-16	429.12	432.66	429.12	432.66	432.66	1
2022-11-15	432.01	437.88	432.01	437.88	437.88	163
2022-11-14	431.50	432.36	431.50	432.36	432.36	20
2022-11-11	427.08	427.08	425.12	425.12	425.12	1
2022-11-10	426.16	428.73	418.16	418.16	418.16	5
2022-11-08	420.93	425.64	420.93	425.64	425.64	51
2022-11-04	418.61	421.01	413.84	413.84	413.84	18
2022-11-03	406.77	418.92	404.68	418.92	418.92	1,034
2022-11-02	412.66	421.06	411.07	420.61	420.61	266
2022-11-01	424.51	424.51	420.84	424.51	424.51	1
2022-10-28	406.26	415.41	406.26	415.41	415.41	8
2022-10-27	400.86	403.23	400.86	403.23	403.23	63
2022-10-26	404.43	407.52	404.43	407.52	407.52	13
2022-10-25	384.79	397.05	384.79	397.05	397.05	132
2022-10-24	383.61	383.61	377.96	377.96	377.96	3
2022-10-21	382.64	384.11	375.43	375.43	375.43	68
2022-10-20	387.58	390.08	384.63	384.63	384.63	70
2022-10-19	389.32	389.32	389.05	389.05	389.05	35
2022-10-18	411.40	411.83	402.81	402.81	402.81	166
2022-10-17	399.10	399.10	396.16	396.16	396.16	90
2022-10-14	404.12	404.72	395.86	395.86	395.86	9,467
2022-10-13	391.41	397.77	390.04	394.41	394.41	156
2022-10-12	396.80	401.88	396.80	400.63	400.63	1,284
2022-10-11	392.16	401.77	392.16	401.77	401.77	253
2022-10-10	387.60	388.73	382.25	386.07	386.07	1,792
2022-10-07	386.62	392.08	381.55	381.55	381.55	1,329
2022-10-05	398.52	398.52	398.52	398.52	398.52	100
2022-10-04	411.05	411.05	402.51	402.51	402.51	9
2022-09-30	399.30	399.30	397.41	397.41	397.41	9
2022-09-29	407.67	407.67	406.19	406.19	406.19	7
2022-09-28	401.49	406.10	400.76	406.10	406.10	125
2022-09-27	387.66	387.66	387.66	387.66	387.66	1,554
2022-09-26	393.06	393.06	393.06	393.06	393.06	78
2022-09-23	395.84	395.84	388.80	388.80	388.80	27
2022-09-22	410.82	410.82	401.76	403.23	403.23	2,014
2022-09-21	416.62	420.04	412.95	412.95	412.95	1,773
2022-09-20	418.19	418.19	418.09	418.09	418.09	10
2022-09-16	418.14	421.94	418.14	421.94	421.94	63
2022-09-15	426.12	426.12	426.12	426.12	426.12	124
2022-09-14	426.90	427.73	424.13	427.35	427.35	200
2022-09-13	437.92	440.70	434.87	434.87	434.87	43

← NewerPage 17 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.