Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	175.83	175.84	171.29	174.34	174.34	763,700
2016-01-27	178.83	179.56	172.90	173.93	173.93	812,800
2016-01-26	176.58	179.95	175.67	179.13	179.13	815,300
2016-01-25	178.50	179.79	175.25	175.66	175.66	873,600
2016-01-22	177.95	180.16	175.55	179.73	179.73	1,041,300
2016-01-21	174.50	180.58	173.10	176.50	176.50	1,213,300
2016-01-20	173.30	175.96	168.53	174.26	174.26	1,556,300
2016-01-19	171.98	177.95	170.39	175.31	175.31	1,040,700
2016-01-15	173.20	174.49	168.40	170.45	170.45	1,658,400
2016-01-14	179.09	180.37	173.86	177.88	177.88	1,606,700
2016-01-13	186.00	186.00	178.50	179.09	179.09	877,900
2016-01-12	182.81	185.98	182.75	185.62	185.62	675,400
2016-01-11	182.64	183.93	179.86	182.00	182.00	560,700
2016-01-08	184.80	184.80	181.65	182.17	182.17	847,400
2016-01-07	179.80	186.49	179.80	182.98	182.98	1,034,500
2016-01-06	180.39	183.27	179.13	183.21	183.21	870,400
2016-01-05	182.57	183.88	180.73	182.67	182.67	568,000
2016-01-04	182.67	184.60	180.46	181.81	181.81	1,196,000
2015-12-31	184.61	185.99	183.83	185.00	185.00	633,800
2015-12-30	185.61	186.25	184.70	185.61	185.61	357,900
2015-12-29	186.29	187.69	185.02	185.31	185.31	457,700
2015-12-28	184.73	186.32	183.94	184.77	184.77	510,600
2015-12-24	185.93	186.70	184.53	184.93	184.93	253,100
2015-12-23	186.84	186.84	184.78	186.27	186.27	391,100
2015-12-22	187.06	187.19	184.94	186.12	186.12	574,000
2015-12-21	186.46	187.30	184.82	186.49	186.49	804,100
2015-12-18	184.95	185.67	184.03	184.94	184.94	2,640,700
2015-12-17	188.00	188.48	184.76	185.43	185.43	777,900
2015-12-16	185.43	188.00	185.43	187.27	187.27	793,300
2015-12-15	186.18	187.47	184.46	185.42	185.42	853,900
2015-12-14	183.05	187.22	183.05	185.54	185.54	1,076,500
2015-12-11	179.69	183.79	179.01	182.47	182.47	709,300
2015-12-10	183.61	185.81	182.93	183.11	183.11	843,200
2015-12-09	184.56	186.65	183.67	184.06	184.06	785,700
2015-12-08	182.25	185.49	181.95	185.08	185.08	875,300
2015-12-07	184.64	186.27	183.22	184.24	184.24	1,615,800
2015-12-04	174.50	185.73	173.87	184.08	184.08	5,251,600
2015-12-03	164.41	165.36	161.00	163.19	163.19	2,097,400
2015-12-02	165.83	166.20	162.58	163.52	163.52	1,224,500
2015-12-01	167.82	168.95	163.78	165.83	165.83	1,111,300
2015-11-30	173.01	174.49	165.84	167.00	167.00	1,823,500
2015-11-27	170.59	171.84	169.88	170.98	170.98	352,700
2015-11-25	170.01	171.01	169.17	170.11	170.11	710,700
2015-11-24	169.78	172.19	169.37	170.83	170.83	646,500
2015-11-23	170.77	173.00	169.58	170.84	170.84	727,100
2015-11-20	165.00	170.54	164.46	170.51	170.51	788,100
2015-11-19	165.24	165.75	163.25	164.50	164.50	536,700
2015-11-18	163.74	165.27	160.62	164.99	164.99	547,900
2015-11-17	160.59	163.58	160.01	162.70	162.70	789,600
2015-11-16	154.34	160.42	154.20	159.48	159.48	1,663,900
2015-11-13	167.89	168.00	151.52	155.20	155.20	3,011,500
2015-11-12	170.23	171.49	169.24	169.36	169.36	624,700
2015-11-11	174.28	174.67	170.51	170.69	170.69	572,800
2015-11-10	170.98	174.10	170.78	174.08	174.08	369,500
2015-11-09	172.27	172.27	169.60	171.56	171.56	409,200
2015-11-06	172.04	173.21	170.34	172.64	172.64	342,900
2015-11-05	170.58	173.18	169.50	172.53	172.53	439,900
2015-11-04	173.32	173.53	169.39	170.12	170.12	508,100
2015-11-03	171.92	174.95	171.90	172.95	172.95	645,000
2015-11-02	174.88	175.78	171.17	172.76	172.76	611,200

← NewerPage 46 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.