Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	371.01	383.06	371.01	374.31	374.31	2,569
2022-02-09	368.97	374.79	368.97	374.79	374.79	379
2022-02-08	362.58	365.68	362.58	365.68	365.68	5
2022-02-03	366.00	367.61	365.58	365.58	365.58	13
2022-02-02	375.34	375.34	370.06	371.53	371.53	7
2022-02-01	367.53	373.33	367.53	368.99	368.99	432
2022-01-31	356.46	363.59	355.00	363.56	363.56	715
2022-01-27	359.80	359.80	349.18	349.18	349.18	1
2022-01-26	361.60	363.01	360.95	363.01	363.01	205
2022-01-25	358.37	358.37	350.16	354.44	354.44	1,361
2022-01-24	338.83	351.34	337.76	351.34	351.34	913
2022-01-21	357.02	358.60	352.05	354.16	354.16	695
2022-01-20	374.00	375.69	374.00	375.69	375.69	1
2022-01-19	376.30	379.19	374.81	377.67	377.67	9
2022-01-18	367.80	373.38	366.24	373.38	373.38	345
2022-01-14	375.72	375.72	365.54	365.54	365.54	607
2022-01-13	385.03	386.37	384.16	386.37	386.37	234
2022-01-12	388.35	388.35	381.24	381.72	381.72	513
2022-01-10	385.92	385.92	370.43	374.09	374.09	1,354
2022-01-07	404.10	404.10	395.26	397.70	397.70	301
2022-01-06	402.92	405.49	395.77	395.77	395.77	9
2022-01-05	414.06	415.42	409.52	409.52	409.52	11
2022-01-04	417.61	421.01	416.93	421.01	421.01	3
2021-12-31	401.00	410.23	401.00	410.23	410.23	1
2021-12-30	409.98	412.71	409.98	412.71	412.71	5
2021-12-29	398.71	405.15	397.76	404.29	404.29	2,823
2021-12-23	390.00	392.67	389.53	391.98	391.98	462
2021-12-22	375.39	379.14	375.39	379.14	379.14	252
2021-12-20	381.12	381.12	362.92	363.48	363.48	471
2021-12-17	383.23	386.50	383.23	386.50	386.50	341
2021-12-16	399.13	399.65	392.77	394.08	394.08	214
2021-12-14	382.69	387.19	382.69	387.19	387.19	198
2021-12-13	400.83	400.83	391.14	391.14	391.14	328
2021-12-10	401.00	401.00	399.68	399.68	399.68	1
2021-12-09	411.26	411.26	409.06	409.06	409.06	188
2021-12-08	408.63	409.23	408.63	408.67	408.67	35
2021-12-07	397.26	414.53	397.26	413.44	413.44	622
2021-12-06	378.77	396.24	378.77	393.36	393.36	406
2021-12-03	408.50	408.50	373.88	382.87	382.87	1,767
2021-12-02	371.37	381.20	367.00	381.20	381.20	514
2021-12-01	390.96	392.75	374.79	377.13	377.13	761
2021-11-30	395.98	395.98	385.79	386.71	386.71	920
2021-11-29	407.64	407.66	399.19	404.76	404.76	232
2021-11-26	394.09	399.45	394.09	399.45	399.45	219
2021-11-24	402.82	407.32	402.67	407.32	407.32	384
2021-11-23	400.03	409.84	400.03	409.39	409.39	863
2021-11-22	411.00	413.46	409.52	413.46	413.46	6
2021-11-19	406.35	408.09	400.32	408.09	408.09	286
2021-11-18	410.23	410.23	401.14	401.14	401.14	131
2021-11-17	413.86	417.53	403.61	404.44	404.44	29,026
2021-11-16	400.61	416.06	400.61	414.53	414.53	535
2021-11-15	398.00	406.89	398.00	403.53	403.53	122
2021-11-12	395.57	399.78	395.57	397.02	397.02	165
2021-11-11	392.94	395.62	391.96	394.59	394.59	497
2021-11-10	391.89	394.53	390.46	390.46	390.46	2,365
2021-11-09	388.00	401.50	388.00	392.97	392.97	2
2021-11-08	392.37	392.37	387.23	388.79	388.79	6
2021-11-05	382.01	393.02	382.01	390.93	390.93	183
2021-11-04	385.00	386.19	380.11	380.11	380.11	25
2021-11-03	372.00	382.27	372.00	379.47	379.47	526

← NewerPage 20 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.