Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	103.43	104.20	101.68	102.16	102.16	781,000
2013-09-10	102.04	104.26	101.09	103.67	103.67	783,200
2013-09-09	99.200	101.88	98.450	101.35	101.35	912,900
2013-09-06	98.100	99.020	96.440	97.240	97.240	947,500
2013-09-05	98.090	98.320	97.300	98.000	98.000	856,500
2013-09-04	98.540	98.970	97.410	97.860	97.860	949,000
2013-09-03	100.62	100.99	98.280	98.540	98.540	627,000
2013-08-30	102.55	102.55	99.080	99.240	99.240	567,300
2013-08-29	99.910	101.51	99.540	100.99	100.99	240,700
2013-08-28	100.36	101.07	99.560	100.10	100.10	385,100
2013-08-27	102.99	103.15	99.910	100.31	100.31	476,900
2013-08-26	104.32	105.00	103.32	104.18	104.18	394,500
2013-08-23	102.81	103.94	101.13	103.75	103.75	469,300
2013-08-22	102.05	102.53	100.95	102.04	102.04	225,200
2013-08-21	101.31	102.56	100.15	101.52	101.52	524,200
2013-08-20	99.850	103.04	99.400	101.47	101.47	731,100
2013-08-19	98.120	99.630	98.100	99.310	99.310	827,000
2013-08-16	99.470	100.39	98.480	98.610	98.610	1,027,300
2013-08-15	102.30	102.78	98.050	99.210	99.210	1,525,900
2013-08-14	104.81	105.62	103.45	103.50	103.50	301,000
2013-08-13	105.45	106.50	104.54	105.45	105.45	272,500
2013-08-12	105.28	105.95	104.81	105.28	105.28	396,300
2013-08-09	105.80	106.89	105.01	105.80	105.80	781,700
2013-08-08	102.47	106.10	102.12	106.03	106.03	718,700
2013-08-07	103.18	103.18	101.53	102.17	102.17	378,400
2013-08-06	102.41	104.42	102.41	103.51	103.51	618,800
2013-08-05	103.50	103.96	101.77	102.38	102.38	478,200
2013-08-02	101.35	105.01	100.24	103.47	103.47	1,084,700
2013-08-01	100.90	101.84	100.09	101.65	101.65	850,000
2013-07-31	100.53	101.43	99.920	100.90	100.90	392,400
2013-07-30	98.980	100.64	98.960	100.47	100.47	443,900
2013-07-29	99.720	100.17	97.970	98.890	98.890	591,700
2013-07-26	94.890	100.47	94.890	99.680	99.680	1,119,600
2013-07-25	94.190	95.400	93.340	95.310	95.310	599,200
2013-07-24	96.240	96.430	93.360	94.060	94.060	723,400
2013-07-23	98.660	98.820	95.710	95.900	95.900	668,400
2013-07-22	97.300	98.670	97.240	98.670	98.670	380,800
2013-07-19	97.770	98.510	96.950	97.390	97.390	387,600
2013-07-18	97.360	98.370	96.770	97.800	97.800	412,000
2013-07-17	98.980	99.040	97.090	97.130	97.130	466,000
2013-07-16	99.040	99.210	97.730	98.940	98.940	654,600
2013-07-15	100.85	100.96	99.230	99.460	99.460	363,700
2013-07-12	100.31	100.90	99.390	100.57	100.57	345,300
2013-07-11	100.11	100.94	99.830	100.73	100.73	405,000
2013-07-10	99.600	99.890	98.590	99.290	99.290	549,000
2013-07-09	100.25	101.48	99.130	99.500	99.500	527,000
2013-07-08	100.15	101.41	99.700	100.16	100.16	721,200
2013-07-05	99.490	100.64	99.110	100.23	100.23	482,000
2013-07-03	97.370	99.210	96.800	98.660	98.660	298,100
2013-07-02	99.190	99.740	96.600	97.480	97.480	1,141,400
2013-07-01	100.00	100.69	98.580	99.010	99.010	605,900
2013-06-28	98.610	100.41	97.980	100.12	100.12	1,186,000
2013-06-27	98.910	99.450	98.340	99.250	99.250	919,100
2013-06-26	98.800	100.00	98.120	98.710	98.710	779,400
2013-06-25	98.010	98.800	96.850	97.890	97.890	897,100
2013-06-24	93.280	98.330	92.550	97.180	97.180	2,092,000
2013-06-21	93.930	94.360	91.940	94.150	94.150	1,042,100
2013-06-20	94.450	94.730	92.970	93.400	93.400	645,500
2013-06-19	96.320	96.640	94.950	95.040	95.040	473,700
2013-06-18	96.000	96.850	95.770	96.600	96.600	542,600

← NewerPage 56 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.