Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	96.120	96.680	95.500	96.020	96.020	714,400
2013-06-14	96.080	97.000	95.190	96.140	96.140	838,700
2013-06-13	96.360	97.450	95.250	97.010	97.010	1,521,300
2013-06-12	95.360	98.880	95.100	96.640	96.640	7,492,200
2013-06-11	86.000	86.740	83.650	84.130	84.130	2,308,500
2013-06-10	86.790	87.300	86.170	86.590	86.590	1,609,700
2013-06-07	87.160	87.760	85.510	85.650	85.650	938,900
2013-06-06	86.270	86.910	85.830	86.890	86.890	554,400
2013-06-05	86.720	88.000	85.980	86.090	86.090	726,900
2013-06-04	87.900	89.540	85.760	87.110	87.110	1,344,700
2013-06-03	91.240	91.240	88.200	89.740	89.740	653,800
2013-05-31	91.060	91.620	90.420	90.760	90.760	683,400
2013-05-30	91.740	92.090	91.100	91.440	91.440	517,700
2013-05-29	91.750	92.580	91.000	91.670	91.670	713,900
2013-05-28	92.920	93.490	91.780	92.090	92.090	513,800
2013-05-24	92.790	93.530	91.580	92.120	92.120	667,300
2013-05-23	93.040	93.740	92.530	93.220	93.220	873,900
2013-05-22	94.810	96.300	93.420	94.060	94.060	1,073,800
2013-05-21	94.870	96.250	94.840	94.880	94.880	1,076,100
2013-05-20	93.970	95.250	93.710	94.870	94.870	726,500
2013-05-17	93.430	94.170	92.750	93.970	93.970	491,100
2013-05-16	93.040	94.290	92.610	93.090	93.090	1,006,500
2013-05-15	93.450	93.960	92.370	93.610	93.610	587,000
2013-05-14	92.660	94.520	92.400	93.510	93.510	570,200
2013-05-13	92.220	93.400	92.040	92.990	92.990	900,300
2013-05-10	89.730	92.520	89.400	92.180	92.180	880,300
2013-05-09	90.980	91.580	89.390	89.390	89.390	827,600
2013-05-08	90.400	91.560	90.120	91.480	91.480	442,100
2013-05-07	91.000	91.060	89.950	90.410	90.410	655,300
2013-05-06	89.970	91.470	89.960	91.120	91.120	650,600
2013-05-03	89.980	90.630	89.810	90.180	90.180	964,900
2013-05-02	86.360	89.750	86.360	89.360	89.360	1,372,600
2013-05-01	87.090	87.560	86.220	86.560	86.560	1,073,600
2013-04-30	86.980	87.870	86.470	87.650	87.650	826,000
2013-04-29	85.870	87.830	85.850	86.720	86.720	997,600
2013-04-26	85.690	86.620	85.220	85.990	85.990	704,000
2013-04-25	86.720	87.000	85.480	85.640	85.640	969,900
2013-04-24	86.430	86.750	84.620	86.220	86.220	946,200
2013-04-23	85.420	86.790	85.200	86.460	86.460	1,071,500
2013-04-22	84.000	85.640	83.310	84.840	84.840	806,300
2013-04-19	83.190	84.240	82.480	83.700	83.700	1,396,000
2013-04-18	85.040	85.040	82.240	82.970	82.970	1,298,000
2013-04-17	86.030	86.200	83.850	84.470	84.470	1,378,100
2013-04-16	86.680	86.990	85.680	86.640	86.640	1,476,900
2013-04-15	87.500	87.660	85.370	85.760	85.760	1,531,700
2013-04-12	87.750	88.600	86.630	87.690	87.690	1,697,900
2013-04-11	85.700	88.650	85.520	88.140	88.140	2,312,900
2013-04-10	84.530	86.630	84.250	85.650	85.650	1,608,600
2013-04-09	84.390	84.950	84.090	84.530	84.530	1,441,100
2013-04-08	84.050	84.600	83.750	84.040	84.040	1,650,300
2013-04-05	83.540	84.400	82.690	84.050	84.050	1,515,900
2013-04-04	84.300	84.860	82.430	84.740	84.740	2,138,100
2013-04-03	82.450	82.660	81.410	82.000	82.000	1,711,600
2013-04-02	82.090	83.400	81.850	82.480	82.480	1,654,400
2013-04-01	81.100	81.850	80.850	81.690	81.690	1,087,900
2013-03-28	80.460	81.590	80.170	81.170	81.170	1,995,400
2013-03-27	78.990	80.650	78.630	80.480	80.480	1,337,900
2013-03-26	77.170	79.670	76.800	79.300	79.300	1,418,800
2013-03-25	77.860	78.260	76.110	77.220	77.220	947,700
2013-03-22	77.430	77.950	77.050	77.520	77.520	1,562,500

← NewerPage 57 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.