Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	89.620	89.820	87.980	88.500	88.500	949,100
2014-03-04	89.360	89.940	88.390	89.060	89.060	631,100
2014-03-03	88.940	89.860	88.180	88.420	88.420	568,500
2014-02-28	91.830	92.470	89.060	89.690	89.690	801,900
2014-02-27	90.170	92.040	89.420	91.620	91.620	718,800
2014-02-26	89.000	92.670	88.350	90.220	90.220	1,149,500
2014-02-25	87.460	89.500	87.460	88.790	88.790	776,200
2014-02-24	86.000	88.210	85.990	87.440	87.440	897,100
2014-02-21	86.150	87.180	83.980	85.980	85.980	1,323,500
2014-02-20	87.600	88.320	85.720	86.150	86.150	791,700
2014-02-19	87.760	88.900	87.190	87.560	87.560	535,200
2014-02-18	85.870	88.430	85.760	87.750	87.750	645,200
2014-02-14	85.820	86.470	85.010	85.710	85.710	714,800
2014-02-13	86.070	87.050	85.600	86.040	86.040	748,800
2014-02-12	86.290	87.220	85.200	86.420	86.420	749,200
2014-02-11	87.880	87.880	86.290	86.450	86.450	1,306,000
2014-02-10	88.260	88.760	87.090	87.720	87.720	558,100
2014-02-07	87.310	89.620	86.010	88.310	88.310	976,700
2014-02-06	85.960	88.820	85.960	88.340	88.340	1,213,800
2014-02-05	83.580	85.880	82.520	85.820	85.820	1,321,900
2014-02-04	84.070	85.110	83.330	83.500	83.500	1,108,600
2014-02-03	85.750	86.030	83.090	83.930	83.930	1,443,400
2014-01-31	83.870	86.030	83.500	85.710	85.710	1,188,100
2014-01-30	83.040	86.170	82.790	85.970	85.970	919,800
2014-01-29	83.460	84.630	81.900	82.550	82.550	1,143,400
2014-01-28	82.700	84.410	82.700	84.250	84.250	995,800
2014-01-27	83.660	84.600	82.500	83.110	83.110	874,500
2014-01-24	84.420	86.980	83.320	83.970	83.970	1,624,200
2014-01-23	82.800	84.790	82.490	84.620	84.620	1,604,600
2014-01-22	81.240	83.100	80.350	83.060	83.060	1,297,200
2014-01-21	83.820	83.820	80.470	80.930	80.930	1,618,500
2014-01-17	81.670	85.240	81.190	83.560	83.560	1,772,800
2014-01-16	85.500	85.750	82.330	82.750	82.750	2,979,100
2014-01-15	88.500	88.850	82.420	85.890	85.890	3,204,800
2014-01-14	89.130	90.300	88.320	88.760	88.760	999,600
2014-01-13	91.980	92.360	88.150	88.890	88.890	1,198,700
2014-01-10	92.600	93.580	91.660	92.330	92.330	790,900
2014-01-09	94.190	94.420	91.610	92.290	92.290	1,126,000
2014-01-08	94.240	94.320	92.960	94.170	94.170	653,800
2014-01-07	93.320	94.830	92.170	94.460	94.460	829,900
2014-01-06	95.030	95.650	92.510	92.910	92.910	1,182,000
2014-01-03	95.900	97.030	94.660	94.920	94.920	708,200
2014-01-02	96.210	98.260	95.700	95.910	95.910	1,619,100
2013-12-31	94.260	97.150	93.590	96.520	96.520	1,382,500
2013-12-30	93.750	94.380	93.070	94.370	94.370	622,800
2013-12-27	94.690	95.400	93.480	93.530	93.530	412,000
2013-12-26	95.050	95.550	94.350	94.810	94.810	544,100
2013-12-24	93.420	94.990	93.060	94.420	94.420	515,900
2013-12-23	95.170	95.920	93.010	93.360	93.360	1,092,600
2013-12-20	93.710	95.190	93.240	95.190	95.190	1,917,100
2013-12-19	93.020	94.630	92.730	93.440	93.440	743,200
2013-12-18	91.500	94.390	91.490	93.640	93.640	1,849,000
2013-12-17	91.940	91.940	88.610	91.630	91.630	1,820,700
2013-12-16	92.140	93.000	90.600	91.180	91.180	1,095,100
2013-12-13	91.480	93.320	91.260	91.960	91.960	876,800
2013-12-12	93.370	93.370	91.100	91.240	91.240	914,500
2013-12-11	94.220	95.360	92.740	93.210	93.210	3,018,400
2013-12-10	89.420	96.310	89.420	94.390	94.390	4,165,200
2013-12-09	93.130	93.800	89.650	90.210	90.210	6,152,800
2013-12-06	92.270	97.750	91.700	93.760	93.760	13,926,700

← NewerPage 54 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.