Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	444.99	448.81	444.50	446.94	446.94	36
2022-09-09	445.97	445.97	442.18	443.30	443.30	5
2022-09-08	440.29	445.19	440.00	445.19	445.19	34
2022-09-07	429.35	440.31	429.35	438.19	438.19	312
2022-09-06	423.48	430.20	418.25	430.20	430.20	112
2022-09-02	428.40	431.50	421.69	422.78	422.78	507
2022-09-01	415.65	418.68	415.65	417.14	417.14	189
2022-08-31	418.28	423.25	418.28	423.25	423.25	48
2022-08-30	420.26	420.26	420.26	420.26	420.26	10
2022-08-26	429.69	431.00	415.58	415.58	415.58	819
2022-08-25	412.81	417.56	412.81	416.37	416.37	188
2022-08-24	403.70	413.16	403.70	413.16	413.16	1,003
2022-08-23	400.39	400.39	400.39	400.39	400.39	25
2022-08-22	397.83	399.13	396.61	396.61	396.61	203
2022-08-19	408.06	408.06	404.22	404.97	404.97	3
2022-08-18	406.05	409.20	402.40	408.92	408.92	3,927
2022-08-17	401.44	401.44	401.44	401.44	401.44	72
2022-08-16	413.05	414.35	413.05	414.35	414.35	1
2022-08-15	404.55	404.55	404.12	404.12	404.12	1
2022-08-10	385.74	386.20	385.06	385.06	385.06	30
2022-08-09	375.00	375.00	373.86	373.86	373.86	3
2022-08-08	384.58	384.58	380.75	380.75	380.75	2,312
2022-08-05	370.00	376.46	370.00	374.77	374.77	3
2022-08-04	376.63	376.63	373.04	373.04	373.04	2
2022-08-03	377.33	377.33	362.63	362.63	362.63	436
2022-08-02	395.84	395.84	395.84	395.84	395.84	1
2022-08-01	388.90	393.47	388.90	393.42	393.42	115
2022-07-29	397.47	397.47	387.00	387.00	387.00	11
2022-07-28	395.35	404.46	395.35	404.46	404.46	3
2022-07-27	386.92	389.22	386.92	389.22	389.22	113
2022-07-26	391.27	391.27	381.06	384.85	384.85	1,446
2022-07-22	412.66	412.66	406.05	406.05	406.05	3
2022-07-21	406.11	406.57	405.01	406.57	406.57	134
2022-07-18	402.69	402.69	398.13	398.13	398.13	100
2022-07-14	378.09	378.09	376.43	377.16	377.16	3
2022-07-13	380.47	380.47	380.06	380.06	380.06	8
2022-07-11	381.89	385.86	381.89	385.85	385.85	184
2022-07-08	380.50	380.50	380.50	380.50	380.50	100
2022-07-06	377.43	382.34	374.96	382.34	382.34	130
2022-07-05	376.97	376.97	373.34	374.05	374.05	166
2022-07-01	382.08	382.08	379.06	379.06	379.06	20
2022-06-30	383.05	383.08	379.75	381.15	381.15	105
2022-06-29	385.90	390.98	384.70	390.98	390.98	25,444
2022-06-28	403.81	403.81	390.75	390.75	390.75	48
2022-06-27	411.76	411.76	404.12	404.12	404.12	44
2022-06-24	400.56	407.82	400.56	407.82	407.82	7
2022-06-23	392.91	392.91	391.87	391.87	391.87	18
2022-06-22	396.19	400.70	395.38	400.70	400.70	13
2022-06-21	402.96	404.81	399.22	400.15	400.15	368
2022-06-17	390.50	399.06	390.36	399.06	399.06	11
2022-06-16	397.08	397.08	392.25	392.25	392.25	1
2022-06-15	399.71	403.74	398.59	403.74	403.74	4
2022-06-14	395.26	398.74	395.26	398.74	398.74	78
2022-06-13	398.00	398.00	388.80	391.35	391.35	135
2022-06-10	413.36	413.36	413.36	413.36	413.36	65
2022-06-09	427.85	427.85	427.33	427.33	427.33	75
2022-06-08	420.68	429.00	420.68	429.00	429.00	209
2022-06-07	416.12	420.44	416.12	420.44	420.44	2
2022-06-06	409.59	413.53	409.59	413.53	413.53	105
2022-06-01	406.38	407.17	404.52	407.17	407.17	85

← NewerPage 18 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.