Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	297.30	299.03	293.44	294.57	294.57	450,000
2020-02-13	298.03	300.99	295.50	297.09	297.09	594,700
2020-02-12	294.16	304.65	294.00	299.30	299.30	920,500
2020-02-11	294.89	295.38	290.03	293.78	293.78	687,900
2020-02-10	295.00	297.42	291.73	293.25	293.25	767,600
2020-02-07	292.16	297.34	290.25	295.96	295.96	1,277,800
2020-02-06	279.81	293.39	279.51	293.05	293.05	1,600,100
2020-02-05	275.55	280.06	274.44	278.18	278.18	687,500
2020-02-04	277.52	279.88	272.86	273.52	273.52	961,700
2020-02-03	273.00	280.00	272.16	274.96	274.96	947,900
2020-01-31	274.27	274.27	266.74	267.91	267.91	730,800
2020-01-30	270.55	275.00	270.15	274.49	274.49	621,400
2020-01-29	274.50	275.69	271.11	273.98	273.98	477,000
2020-01-28	275.00	277.26	271.78	273.87	273.87	636,100
2020-01-27	267.36	276.51	266.21	273.70	273.70	837,800
2020-01-24	272.26	275.24	270.87	272.98	272.98	786,300
2020-01-23	273.73	274.39	268.93	272.20	272.20	904,400
2020-01-22	273.38	276.19	272.50	273.97	273.97	1,068,300
2020-01-21	272.89	276.84	269.75	272.01	272.01	1,093,900
2020-01-17	278.00	278.19	271.18	272.89	272.89	805,500
2020-01-16	277.99	280.16	276.35	277.00	277.00	715,300
2020-01-15	282.63	284.06	275.80	276.20	276.20	1,469,100
2020-01-14	276.35	283.16	276.17	282.62	282.62	1,479,900
2020-01-13	269.24	279.45	269.05	275.70	275.70	1,893,900
2020-01-10	264.18	267.30	262.44	267.28	267.28	1,453,900
2020-01-09	259.67	266.32	259.40	263.50	263.50	1,580,100
2020-01-08	252.45	259.18	252.45	258.00	258.00	1,123,400
2020-01-07	250.41	254.84	250.01	253.09	253.09	1,157,500
2020-01-06	248.71	251.09	246.74	250.95	250.95	880,500
2020-01-03	252.28	252.48	249.22	250.17	250.17	921,300
2020-01-02	254.32	254.83	250.65	254.55	254.55	1,182,300
2019-12-31	251.29	253.70	250.31	253.14	253.14	773,800
2019-12-30	253.18	254.05	249.71	251.35	251.35	652,900
2019-12-27	252.62	255.62	251.75	253.17	253.17	744,500
2019-12-26	253.00	255.49	248.78	251.33	251.33	776,800
2019-12-24	253.22	257.69	252.22	252.49	252.49	534,400
2019-12-23	252.05	253.55	250.84	253.02	253.02	996,600
2019-12-20	251.18	251.18	247.56	250.50	250.50	1,983,600
2019-12-19	251.42	251.88	247.05	250.69	250.69	1,126,100
2019-12-18	256.22	256.49	249.00	250.07	250.07	1,319,700
2019-12-17	249.00	256.08	248.80	255.96	255.96	1,042,500
2019-12-16	254.53	255.84	248.35	249.10	249.10	1,025,400
2019-12-13	259.40	260.22	253.40	253.50	253.50	993,000
2019-12-12	252.51	259.62	250.91	258.87	258.87	1,208,700
2019-12-11	250.27	251.79	245.92	251.64	251.64	1,170,900
2019-12-10	251.70	252.73	248.58	250.37	250.37	1,739,800
2019-12-09	260.39	260.84	252.52	252.64	252.64	2,728,100
2019-12-06	256.86	269.89	254.40	262.20	262.20	6,788,500
2019-12-05	241.10	244.28	234.69	236.02	236.02	2,806,700
2019-12-04	238.49	242.45	237.51	239.43	239.43	1,354,300
2019-12-03	235.24	238.11	234.26	237.10	237.10	1,116,500
2019-12-02	233.37	237.19	232.62	236.27	236.27	1,104,500
2019-11-29	234.36	236.51	232.82	233.86	233.86	661,100
2019-11-27	237.47	242.43	233.48	233.98	233.98	1,405,000
2019-11-26	231.13	236.85	231.13	235.97	235.97	1,539,100
2019-11-25	227.81	231.51	222.00	231.21	231.21	2,186,000
2019-11-22	229.00	231.95	227.13	228.86	228.86	1,840,100
2019-11-21	234.35	237.64	226.71	228.49	228.49	2,381,500
2019-11-20	236.83	236.95	231.97	234.29	234.29	1,754,100
2019-11-19	243.79	243.85	238.28	239.60	239.60	1,107,500

← NewerPage 29 of 79 · 4,732 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.