Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	123.36	125.19	122.39	124.20	124.20	788,200
2014-11-14	123.77	125.05	123.21	123.75	123.75	333,600
2014-11-13	125.64	125.96	123.30	123.92	123.92	636,200
2014-11-12	121.70	125.23	121.66	125.04	125.04	666,100
2014-11-11	124.20	124.31	121.01	122.18	122.18	693,100
2014-11-10	121.43	124.12	121.00	124.08	124.08	627,600
2014-11-07	122.12	122.92	120.79	121.75	121.75	456,800
2014-11-06	119.21	123.19	118.25	122.08	122.08	1,074,300
2014-11-05	120.81	121.58	118.12	118.66	118.66	633,100
2014-11-04	119.97	120.40	116.91	120.11	120.11	959,000
2014-11-03	121.44	122.09	119.25	119.91	119.91	954,200
2014-10-31	121.82	122.71	120.12	120.81	120.81	469,500
2014-10-30	121.21	122.12	119.90	120.56	120.56	481,300
2014-10-29	120.97	123.74	119.78	121.56	121.56	1,042,900
2014-10-28	117.95	121.13	117.12	120.97	120.97	831,000
2014-10-27	117.50	117.96	116.00	117.72	117.72	474,900
2014-10-24	118.34	118.42	116.28	117.35	117.35	483,100
2014-10-23	118.60	119.92	117.54	117.84	117.84	568,300
2014-10-22	119.51	119.95	117.56	117.61	117.61	603,500
2014-10-21	120.31	120.97	117.53	118.97	118.97	753,800
2014-10-20	116.85	120.08	116.08	119.87	119.87	1,034,200
2014-10-17	115.39	116.79	114.75	116.57	116.57	1,141,300
2014-10-16	109.37	114.31	108.75	113.85	113.85	1,729,600
2014-10-15	110.14	111.14	106.87	110.28	110.28	1,673,500
2014-10-14	114.00	114.94	111.41	111.96	111.96	1,270,600
2014-10-13	113.95	115.50	111.78	113.17	113.17	923,700
2014-10-10	114.52	115.24	112.44	114.22	114.22	697,600
2014-10-09	114.92	115.75	113.57	114.77	114.77	750,300
2014-10-08	113.63	115.49	113.59	114.87	114.87	692,800
2014-10-07	114.90	115.63	113.41	113.42	113.42	860,900
2014-10-06	116.70	117.25	115.94	116.00	116.00	633,800
2014-10-03	116.32	117.22	115.31	116.20	116.20	1,422,500
2014-10-02	116.00	116.44	114.29	115.31	115.31	846,900
2014-10-01	117.81	118.18	115.17	115.83	115.83	874,700
2014-09-30	118.02	120.06	117.52	118.17	118.17	742,900
2014-09-29	118.49	118.63	116.90	118.32	118.32	771,600
2014-09-26	119.33	119.92	118.39	118.65	118.65	734,300
2014-09-25	120.20	121.43	118.82	118.86	118.86	806,300
2014-09-24	117.05	120.45	116.91	120.41	120.41	959,600
2014-09-23	118.03	118.80	116.05	116.05	116.05	1,101,400
2014-09-22	120.60	121.00	117.87	118.92	118.92	1,006,300
2014-09-19	119.24	120.82	119.16	120.38	120.38	1,460,500
2014-09-18	118.72	119.32	117.49	118.40	118.40	695,000
2014-09-17	116.15	120.57	116.08	118.50	118.50	2,027,200
2014-09-16	114.04	116.97	113.20	116.15	116.15	1,620,400
2014-09-15	114.61	115.29	113.14	114.41	114.41	1,609,700
2014-09-12	114.50	118.20	114.12	114.89	114.89	9,527,700
2014-09-11	96.450	97.690	95.860	97.480	97.480	3,685,800
2014-09-10	97.430	97.650	95.830	96.780	96.780	1,095,200
2014-09-09	98.110	99.230	96.580	96.990	96.990	1,183,300
2014-09-08	99.770	100.10	97.700	98.110	98.110	871,200
2014-09-05	99.910	99.920	98.030	99.450	99.450	779,900
2014-09-04	99.420	101.77	99.110	99.590	99.590	825,600
2014-09-03	98.580	99.250	98.080	99.160	99.160	641,900
2014-09-02	97.460	98.450	96.770	98.360	98.360	543,300
2014-08-29	98.150	98.820	97.150	97.310	97.310	523,300
2014-08-28	97.820	98.300	97.010	97.910	97.910	354,600
2014-08-27	97.750	98.590	97.630	98.140	98.140	421,300
2014-08-26	97.550	98.940	97.390	97.720	97.720	507,900
2014-08-25	97.670	98.040	96.780	97.400	97.400	577,200

← NewerPage 51 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.