Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 424.39 | 424.39 | 416.84 | 416.84 | 416.84 | 161 |
| 2022-05-27 | 417.00 | 420.88 | 409.70 | 417.76 | 417.76 | 479 |
| 2022-05-26 | 363.62 | 373.39 | 363.62 | 372.10 | 372.10 | 108 |
| 2022-05-25 | 346.54 | 352.98 | 346.54 | 352.98 | 352.98 | 1 |
| 2022-05-24 | 336.64 | 336.64 | 336.64 | 336.64 | 336.64 | 1 |
| 2022-05-23 | 342.63 | 345.21 | 338.52 | 338.52 | 338.52 | 8 |
| 2022-05-19 | 353.39 | 353.39 | 350.24 | 350.24 | 350.24 | 129 |
| 2022-05-18 | 378.57 | 378.57 | 344.25 | 345.65 | 345.65 | 98 |
| 2022-05-16 | 396.93 | 396.93 | 394.72 | 395.83 | 395.83 | 179 |
| 2022-05-13 | 380.55 | 396.44 | 380.55 | 393.36 | 393.36 | 70 |
| 2022-05-11 | 378.89 | 383.28 | 378.89 | 380.34 | 380.34 | 174 |
| 2022-05-09 | 377.93 | 389.18 | 377.93 | 382.60 | 382.60 | 4 |
| 2022-05-06 | 393.35 | 393.35 | 392.52 | 392.52 | 392.52 | 58 |
| 2022-05-05 | 391.48 | 395.00 | 391.48 | 395.00 | 395.00 | 134 |
| 2022-05-04 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 1 |
| 2022-05-03 | 404.38 | 404.38 | 399.51 | 399.51 | 399.51 | 1 |
| 2022-04-28 | 410.33 | 410.33 | 410.33 | 410.33 | 410.33 | 100 |
| 2022-04-25 | 404.76 | 406.67 | 404.76 | 406.67 | 406.67 | 55 |
| 2022-04-22 | 417.12 | 417.12 | 412.87 | 412.87 | 412.87 | 62 |
| 2022-04-21 | 426.58 | 426.58 | 426.10 | 426.10 | 426.10 | 3 |
| 2022-04-20 | 431.72 | 433.14 | 430.11 | 433.08 | 433.08 | 93 |
| 2022-04-19 | 412.50 | 428.95 | 412.50 | 428.01 | 428.01 | 1 |
| 2022-04-14 | 416.52 | 421.30 | 416.44 | 418.44 | 418.44 | 206 |
| 2022-04-13 | 412.84 | 417.41 | 412.84 | 417.33 | 417.33 | 1 |
| 2022-04-12 | 407.52 | 412.65 | 407.52 | 412.65 | 412.65 | 51 |
| 2022-04-11 | 403.13 | 405.66 | 403.13 | 405.66 | 405.66 | 98 |
| 2022-04-08 | 401.02 | 401.24 | 401.02 | 401.24 | 401.24 | 1 |
| 2022-04-07 | 391.60 | 394.68 | 391.60 | 394.68 | 394.68 | 1 |
| 2022-04-06 | 384.55 | 393.14 | 384.55 | 393.14 | 393.14 | 175 |
| 2022-04-05 | 399.31 | 403.21 | 399.31 | 399.65 | 399.65 | 12 |
| 2022-04-04 | 387.22 | 387.22 | 387.18 | 387.18 | 387.18 | 1 |
| 2022-04-01 | 407.68 | 407.68 | 388.41 | 388.41 | 388.41 | 1 |
| 2022-03-31 | 400.78 | 403.50 | 400.78 | 403.50 | 403.50 | 1 |
| 2022-03-30 | 407.76 | 407.76 | 400.06 | 400.06 | 400.06 | 1 |
| 2022-03-29 | 403.15 | 407.72 | 402.90 | 402.90 | 402.90 | 5 |
| 2022-03-28 | 394.52 | 399.22 | 393.06 | 393.80 | 393.80 | 65 |
| 2022-03-25 | 396.28 | 396.28 | 392.19 | 392.19 | 392.19 | 90 |
| 2022-03-24 | 389.96 | 394.39 | 389.96 | 394.39 | 394.39 | 1 |
| 2022-03-18 | 385.99 | 389.44 | 385.99 | 389.44 | 389.44 | 1 |
| 2022-03-16 | 373.81 | 387.12 | 373.81 | 381.62 | 381.62 | 233 |
| 2022-03-15 | 363.23 | 370.50 | 363.23 | 370.50 | 370.50 | 1 |
| 2022-03-14 | 369.62 | 369.62 | 356.49 | 356.49 | 356.49 | 310 |
| 2022-03-11 | 386.00 | 390.00 | 367.97 | 374.14 | 374.14 | 163 |
| 2022-03-10 | 372.31 | 376.87 | 369.31 | 376.87 | 376.87 | 3 |
| 2022-03-09 | 369.43 | 373.70 | 369.43 | 371.73 | 371.73 | 1 |
| 2022-03-08 | 353.22 | 360.85 | 353.22 | 360.85 | 360.85 | 1 |
| 2022-03-07 | 367.06 | 367.06 | 359.11 | 359.11 | 359.11 | 82 |
| 2022-03-04 | 371.06 | 371.44 | 362.24 | 366.08 | 366.08 | 20,101 |
| 2022-03-03 | 382.56 | 382.98 | 367.59 | 374.66 | 374.66 | 19,711 |
| 2022-03-01 | 375.31 | 375.31 | 370.79 | 371.77 | 371.77 | 1 |
| 2022-02-25 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | 2 |
| 2022-02-24 | 343.82 | 360.07 | 343.82 | 360.07 | 360.07 | 173 |
| 2022-02-23 | 369.94 | 369.94 | 369.94 | 369.94 | 369.94 | 321 |
| 2022-02-22 | 370.94 | 375.58 | 369.86 | 369.86 | 369.86 | 4,718 |
| 2022-02-18 | 368.43 | 368.48 | 367.00 | 368.48 | 368.48 | 71 |
| 2022-02-17 | 372.78 | 372.78 | 369.09 | 371.82 | 371.82 | 296 |
| 2022-02-16 | 375.21 | 378.15 | 375.21 | 378.15 | 378.15 | 353 |
| 2022-02-15 | 375.46 | 378.35 | 375.46 | 376.00 | 376.00 | 223 |
| 2022-02-14 | 363.66 | 364.31 | 358.59 | 358.59 | 358.59 | 1,739 |
| 2022-02-11 | 374.30 | 374.30 | 370.95 | 370.95 | 370.95 | 241 |
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.