Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	285.00	293.55	281.78	292.92	292.92	1,745,200
2018-12-04	304.78	308.40	289.21	291.13	291.13	1,653,500
2018-12-03	303.88	311.30	302.47	306.49	306.49	1,384,300
2018-11-30	300.05	301.95	296.42	297.79	297.79	971,100
2018-11-29	298.00	302.71	297.02	300.37	300.37	1,097,200
2018-11-28	299.19	302.29	292.57	295.14	295.14	1,563,700
2018-11-27	296.43	298.63	293.88	296.83	296.83	1,546,300
2018-11-26	306.99	309.22	299.60	301.11	301.11	1,152,700
2018-11-23	302.77	307.38	302.33	303.32	303.32	334,600
2018-11-21	304.15	305.98	301.31	303.76	303.76	545,300
2018-11-20	304.97	310.25	301.01	302.14	302.14	1,135,200
2018-11-19	315.38	322.49	311.19	313.28	313.28	1,031,300
2018-11-16	311.01	316.64	306.02	313.56	313.56	838,500
2018-11-15	312.13	312.52	306.23	311.81	311.81	845,800
2018-11-14	315.15	321.73	309.00	313.13	313.13	1,182,300
2018-11-13	308.88	314.29	305.51	314.25	314.25	802,800
2018-11-12	308.50	312.38	305.50	308.99	308.99	1,152,500
2018-11-09	303.70	312.20	302.15	308.12	308.12	1,552,000
2018-11-08	281.76	308.88	275.11	304.49	304.49	1,955,800
2018-11-07	295.01	297.76	287.00	290.51	290.51	1,622,000
2018-11-06	286.20	292.37	285.34	291.79	291.79	1,093,000
2018-11-05	283.34	288.65	282.54	285.13	285.13	1,134,600
2018-11-02	275.36	282.24	275.04	281.95	281.95	957,200
2018-11-01	275.90	277.73	272.21	272.95	272.95	703,600
2018-10-31	271.42	277.65	271.41	274.52	274.52	939,400
2018-10-30	278.60	279.53	263.94	266.99	266.99	1,455,300
2018-10-29	278.43	285.43	275.40	278.50	278.50	1,015,600
2018-10-26	268.02	276.07	266.00	274.89	274.89	839,600
2018-10-25	267.73	273.61	266.34	272.24	272.24	693,300
2018-10-24	271.72	275.25	266.78	267.03	267.03	794,700
2018-10-23	270.50	272.42	263.01	272.05	272.05	959,000
2018-10-22	271.91	275.15	270.93	274.61	274.61	1,138,300
2018-10-19	275.50	277.86	270.62	270.78	270.78	977,600
2018-10-18	280.63	283.17	271.26	273.44	273.44	847,000
2018-10-17	286.33	287.05	278.96	281.92	281.92	521,600
2018-10-16	283.66	286.55	278.23	285.41	285.41	731,200
2018-10-15	276.15	285.01	275.08	281.73	281.73	883,000
2018-10-12	272.08	277.93	272.00	275.64	275.64	1,033,100
2018-10-11	268.76	274.32	264.71	267.57	267.57	744,500
2018-10-10	275.27	275.71	267.81	268.13	268.13	774,000
2018-10-09	274.32	278.00	272.67	275.68	275.68	703,000
2018-10-08	270.37	275.89	270.11	273.49	273.49	670,200
2018-10-05	273.73	274.70	265.00	269.85	269.85	1,152,300
2018-10-04	277.72	281.98	272.60	275.00	275.00	650,800
2018-10-03	280.24	282.62	276.68	278.87	278.87	528,400
2018-10-02	283.58	283.58	279.69	279.97	279.97	614,500
2018-10-01	284.12	285.24	281.77	282.96	282.96	692,600
2018-09-28	278.97	285.51	278.95	282.12	282.12	763,900
2018-09-27	279.21	281.06	276.69	279.28	279.28	685,800
2018-09-26	278.39	282.92	277.22	278.33	278.33	869,100
2018-09-25	281.10	281.95	276.35	277.46	277.46	667,300
2018-09-24	280.55	282.95	277.30	280.99	280.99	850,400
2018-09-21	285.83	286.53	280.73	280.77	280.77	1,144,600
2018-09-20	288.14	289.14	284.22	284.76	284.76	1,143,200
2018-09-19	284.87	287.61	280.90	287.16	287.16	959,200
2018-09-18	281.05	285.10	278.67	282.87	282.87	789,300
2018-09-17	278.71	282.41	276.41	281.45	281.45	704,000
2018-09-14	280.11	283.00	278.94	279.10	279.10	856,500
2018-09-13	284.30	284.99	279.47	280.52	280.52	995,500
2018-09-12	287.41	289.65	282.55	283.63	283.63	1,229,100

← NewerPage 34 of 79 · 4,733 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.