Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	84.900	85.390	84.360	84.900	84.900	677,100
2014-05-29	85.700	85.760	83.540	85.030	85.030	1,084,100
2014-05-28	87.000	87.170	83.760	85.400	85.400	1,058,500
2014-05-27	85.800	87.870	85.790	87.220	87.220	909,700
2014-05-23	85.200	85.860	84.600	85.430	85.430	666,200
2014-05-22	84.680	86.220	84.680	84.980	84.980	675,800
2014-05-21	85.840	86.670	84.130	84.820	84.820	816,800
2014-05-20	86.440	86.440	85.050	85.330	85.330	669,300
2014-05-19	87.650	88.220	85.660	86.670	86.670	721,600
2014-05-16	86.490	88.030	85.280	87.870	87.870	877,900
2014-05-15	87.110	87.180	84.760	86.760	86.760	1,189,600
2014-05-14	88.410	88.850	86.830	87.150	87.150	569,700
2014-05-13	89.240	89.630	87.570	88.510	88.510	659,200
2014-05-12	88.050	90.320	87.730	89.880	89.880	747,800
2014-05-09	85.580	87.970	84.760	87.870	87.870	747,400
2014-05-08	84.640	87.350	84.640	85.860	85.860	1,021,200
2014-05-07	87.150	88.750	84.430	84.790	84.790	1,402,700
2014-05-06	88.230	89.160	87.340	87.550	87.550	1,117,000
2014-05-05	88.470	89.210	86.610	88.540	88.540	983,500
2014-05-02	86.350	88.390	86.170	88.120	88.120	2,345,600
2014-05-01	87.600	88.130	85.930	85.970	85.970	1,093,400
2014-04-30	85.950	87.900	85.360	87.710	87.710	884,600
2014-04-29	86.570	87.160	84.860	86.000	86.000	763,500
2014-04-28	88.420	89.810	84.590	86.580	86.580	1,377,000
2014-04-25	89.200	90.010	87.500	88.110	88.110	498,700
2014-04-24	88.850	90.090	86.830	89.630	89.630	606,800
2014-04-23	89.410	89.740	88.090	88.220	88.220	672,200
2014-04-22	90.180	91.240	88.860	89.410	89.410	873,300
2014-04-21	88.200	90.770	88.200	89.590	89.590	1,003,500
2014-04-17	90.260	90.770	86.570	87.790	87.790	1,795,000
2014-04-16	91.170	92.600	89.740	90.220	90.220	969,400
2014-04-15	91.080	92.240	87.670	90.420	90.420	1,329,600
2014-04-14	91.850	93.370	89.620	90.130	90.130	1,022,500
2014-04-11	93.780	94.000	88.460	91.050	91.050	2,960,100
2014-04-10	96.840	97.270	93.960	94.850	94.850	1,342,200
2014-04-09	96.300	98.430	95.290	97.080	97.080	833,400
2014-04-08	93.430	96.040	93.310	95.870	95.870	1,329,200
2014-04-07	95.710	95.930	91.760	93.750	93.750	1,483,700
2014-04-04	100.09	100.64	95.230	96.090	96.090	1,314,900
2014-04-03	100.26	100.78	99.320	99.770	99.770	694,300
2014-04-02	98.900	100.25	98.800	100.11	100.11	916,700
2014-04-01	97.590	99.330	97.150	98.980	98.980	1,351,400
2014-03-31	98.470	98.900	96.800	97.440	97.440	1,066,500
2014-03-28	98.870	100.17	96.570	97.890	97.890	1,568,100
2014-03-27	101.01	101.27	98.130	98.750	98.750	1,505,600
2014-03-26	102.65	105.00	101.42	101.43	101.43	1,326,500
2014-03-25	101.41	102.22	99.800	100.34	100.34	1,030,300
2014-03-24	100.45	101.88	99.930	101.26	101.26	1,110,800
2014-03-21	104.10	105.00	100.84	100.84	100.84	1,975,600
2014-03-20	103.03	106.83	102.78	104.30	104.30	3,055,800
2014-03-19	98.850	101.35	97.850	101.27	101.27	1,556,100
2014-03-18	96.370	99.470	96.020	98.640	98.640	1,452,600
2014-03-17	95.500	96.800	94.420	96.410	96.410	1,387,300
2014-03-14	95.890	97.860	95.000	95.260	95.260	7,449,500
2014-03-13	91.380	91.600	89.050	89.510	89.510	2,317,600
2014-03-12	90.690	91.750	89.090	91.390	91.390	1,505,400
2014-03-11	89.550	92.910	89.200	91.500	91.500	2,251,400
2014-03-10	87.140	89.850	86.980	89.640	89.640	1,388,500
2014-03-07	87.950	88.170	86.520	87.300	87.300	954,600
2014-03-06	88.740	88.940	86.900	87.300	87.300	716,600

← NewerPage 53 of 79 · 4,734 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.