Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	219.28	228.80	219.28	227.66	227.66	1,168,700
2017-09-26	219.00	220.76	218.67	218.99	218.99	1,422,200
2017-09-25	219.64	220.63	218.13	218.89	218.89	904,600
2017-09-22	219.01	221.69	218.36	219.17	219.17	767,700
2017-09-21	224.72	224.72	219.70	219.74	219.74	847,900
2017-09-20	223.89	226.92	221.88	223.84	223.84	622,600
2017-09-19	227.38	227.55	222.63	224.45	224.45	802,900
2017-09-18	225.73	228.69	225.34	227.08	227.08	1,061,100
2017-09-15	223.49	224.88	222.81	224.67	224.67	937,600
2017-09-14	225.34	226.03	221.69	223.93	223.93	1,439,400
2017-09-13	225.98	227.69	225.71	226.41	226.41	716,600
2017-09-12	229.54	229.56	225.52	226.88	226.88	1,006,400
2017-09-11	227.87	228.89	227.12	228.60	228.60	716,000
2017-09-08	229.66	229.66	226.00	226.98	226.98	1,112,500
2017-09-07	228.52	231.28	228.25	230.53	230.53	1,626,400
2017-09-06	224.29	228.09	223.77	228.00	228.00	1,519,000
2017-09-05	221.00	223.94	220.01	223.90	223.90	1,622,500
2017-09-01	221.12	222.27	218.76	221.73	221.73	1,646,300
2017-08-31	214.82	221.15	214.47	221.01	221.01	2,070,900
2017-08-30	211.38	213.88	210.59	213.57	213.57	1,511,200
2017-08-29	205.14	212.73	204.01	211.78	211.78	1,754,200
2017-08-28	210.20	211.38	207.00	207.75	207.75	2,745,200
2017-08-25	215.44	217.80	208.25	212.36	212.36	7,890,200
2017-08-24	240.00	247.30	233.02	233.71	233.71	2,884,700
2017-08-23	231.00	233.44	228.50	232.06	232.06	2,861,100
2017-08-22	236.37	239.98	231.16	231.65	231.65	2,165,700
2017-08-21	236.67	240.00	233.02	234.21	234.21	1,804,700
2017-08-18	240.85	247.36	240.85	244.20	244.20	813,400
2017-08-17	241.83	245.25	240.96	241.43	241.43	678,500
2017-08-16	238.02	245.10	236.00	243.43	243.43	1,302,200
2017-08-15	248.81	248.93	237.36	237.67	237.67	1,574,700
2017-08-14	251.80	252.88	247.45	248.47	248.47	680,600
2017-08-11	247.95	251.98	247.95	251.05	251.05	385,700
2017-08-10	252.09	252.20	246.69	246.87	246.87	685,400
2017-08-09	249.85	254.42	249.18	253.08	253.08	668,600
2017-08-08	248.89	252.87	247.23	250.64	250.64	537,100
2017-08-07	249.56	251.92	248.53	248.81	248.81	617,700
2017-08-04	252.15	254.59	250.01	250.20	250.20	460,900
2017-08-03	246.94	251.98	246.24	251.28	251.28	676,400
2017-08-02	255.00	255.35	246.10	247.97	247.97	1,187,800
2017-08-01	253.14	257.06	252.45	255.27	255.27	1,117,800
2017-07-31	243.88	251.92	243.28	251.21	251.21	960,500
2017-07-28	247.01	252.57	246.00	248.60	248.60	669,800
2017-07-27	247.24	251.50	245.80	249.43	249.43	1,169,800
2017-07-26	245.79	249.98	243.61	247.24	247.24	2,357,800
2017-07-25	252.49	257.11	250.53	256.61	256.61	950,500
2017-07-24	253.30	256.13	250.88	252.08	252.08	884,100
2017-07-21	255.66	256.49	250.44	253.40	253.40	1,135,700
2017-07-20	256.67	256.94	254.89	255.74	255.74	791,200
2017-07-19	259.17	260.79	255.14	256.75	256.75	1,197,000
2017-07-18	253.15	259.78	253.15	258.75	258.75	1,600,600
2017-07-17	261.75	262.48	253.69	253.94	253.94	1,671,400
2017-07-14	264.70	267.48	260.70	261.74	261.74	1,567,000
2017-07-13	265.50	265.50	257.19	257.40	257.40	1,081,900
2017-07-12	258.68	265.31	257.17	261.86	261.86	1,909,100
2017-07-11	268.57	269.25	253.09	255.98	255.98	3,388,500
2017-07-10	276.64	276.89	267.52	268.82	268.82	1,099,400
2017-07-07	273.92	278.94	272.04	276.97	276.97	584,700
2017-07-06	276.51	277.72	271.43	273.24	273.24	1,084,600
2017-07-05	281.00	283.97	276.12	279.04	279.04	1,293,700

← NewerPage 39 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.