Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	95.890	97.850	95.340	97.210	97.210	489,400
2014-08-21	97.070	97.980	95.260	96.000	96.000	508,900
2014-08-20	96.010	99.370	94.810	97.490	97.490	938,700
2014-08-19	94.850	96.120	94.190	95.640	95.640	426,500
2014-08-18	93.340	94.830	93.130	94.530	94.530	441,800
2014-08-15	94.370	94.500	91.900	93.240	93.240	611,000
2014-08-14	92.500	94.390	92.500	93.730	93.730	402,900
2014-08-13	92.990	93.540	91.760	92.450	92.450	454,200
2014-08-12	95.440	95.440	92.150	92.970	92.970	661,200
2014-08-11	95.070	95.590	94.350	95.290	95.290	379,000
2014-08-08	94.000	95.000	93.910	95.000	95.000	410,700
2014-08-07	94.860	95.770	93.700	93.920	93.920	508,900
2014-08-06	95.000	95.880	94.330	94.610	94.610	826,900
2014-08-05	93.950	95.890	93.890	95.320	95.320	681,000
2014-08-04	93.200	95.180	93.100	94.600	94.600	833,200
2014-08-01	92.330	93.390	91.620	93.060	93.060	962,200
2014-07-31	93.850	94.340	92.300	92.330	92.330	746,200
2014-07-30	92.450	94.280	92.180	94.130	94.130	763,100
2014-07-29	92.400	92.670	91.820	92.250	92.250	469,100
2014-07-28	92.770	92.770	91.720	92.290	92.290	594,100
2014-07-25	92.700	93.110	91.160	92.640	92.640	578,400
2014-07-24	92.040	93.310	91.270	93.140	93.140	577,600
2014-07-23	92.060	92.370	91.370	92.200	92.200	707,100
2014-07-22	93.750	93.800	91.520	92.090	92.090	603,000
2014-07-21	90.240	93.130	90.080	93.020	93.020	986,700
2014-07-18	89.970	90.780	89.540	90.440	90.440	588,200
2014-07-17	88.880	89.980	88.140	89.750	89.750	1,103,300
2014-07-16	91.020	91.020	89.240	89.260	89.260	640,100
2014-07-15	91.680	92.340	90.100	90.750	90.750	632,300
2014-07-14	92.500	92.500	90.770	91.500	91.500	792,400
2014-07-11	92.740	93.420	91.210	91.640	91.640	607,600
2014-07-10	93.460	94.020	92.110	92.690	92.690	627,700
2014-07-09	94.450	95.510	94.060	94.420	94.420	558,100
2014-07-08	95.970	96.010	94.520	94.910	94.910	762,600
2014-07-07	96.090	96.850	95.530	96.000	96.000	640,900
2014-07-03	94.840	96.950	94.790	96.430	96.430	695,300
2014-07-02	93.270	95.170	93.030	94.500	94.500	707,400
2014-07-01	91.630	93.640	91.630	93.410	93.410	705,000
2014-06-30	92.160	92.720	91.000	91.410	91.410	756,000
2014-06-27	91.070	92.690	90.820	92.090	92.090	995,300
2014-06-26	92.830	93.290	91.040	91.330	91.330	911,100
2014-06-25	93.950	94.330	92.300	92.610	92.610	974,400
2014-06-24	94.350	95.020	93.830	93.880	93.880	815,000
2014-06-23	95.000	95.450	94.110	94.670	94.670	620,100
2014-06-20	94.780	95.850	94.640	95.000	95.000	974,500
2014-06-19	94.970	95.600	94.270	95.030	95.030	777,000
2014-06-18	94.340	95.050	94.130	94.890	94.890	635,800
2014-06-17	94.500	95.340	94.260	94.640	94.640	606,200
2014-06-16	94.920	95.440	93.750	94.500	94.500	826,400
2014-06-13	94.630	95.550	94.090	95.110	95.110	770,100
2014-06-12	96.540	96.950	94.860	95.000	95.000	1,770,700
2014-06-11	96.170	98.610	95.500	97.110	97.110	6,442,000
2014-06-10	85.120	85.640	84.200	85.310	85.310	3,222,800
2014-06-09	86.270	87.080	85.140	85.410	85.410	1,233,700
2014-06-06	86.010	87.180	85.810	86.250	86.250	739,400
2014-06-05	87.090	88.000	85.540	85.930	85.930	705,700
2014-06-04	86.570	87.260	86.040	87.030	87.030	383,700
2014-06-03	86.800	87.190	86.220	86.770	86.770	557,900
2014-06-02	85.050	87.270	84.740	86.800	86.800	730,800
2014-05-30	84.900	85.390	84.360	84.900	84.900	677,100

← NewerPage 52 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.