Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	77.280	79.200	76.100	76.390	76.390	2,481,300
2013-03-20	75.440	78.200	74.930	77.380	77.380	2,470,100
2013-03-19	74.210	75.150	74.170	74.910	74.910	2,306,200
2013-03-18	73.610	74.740	72.940	73.960	73.960	2,411,000
2013-03-15	75.960	76.930	72.510	74.140	74.140	13,814,500
2013-03-14	87.850	89.030	87.180	88.370	88.370	2,943,100
2013-03-13	87.930	88.700	86.630	87.490	87.490	1,455,600
2013-03-12	89.730	89.880	87.150	87.190	87.190	1,011,000
2013-03-11	89.880	90.530	89.520	89.820	89.820	1,240,500
2013-03-08	90.080	90.420	89.000	89.790	89.790	1,657,300
2013-03-07	90.720	91.190	89.310	89.910	89.910	948,800
2013-03-06	91.380	91.690	90.790	91.110	91.110	1,396,800
2013-03-05	90.270	92.120	90.040	91.680	91.680	1,325,600
2013-03-04	89.200	90.390	88.830	89.790	89.790	753,100
2013-03-01	88.390	89.390	87.820	88.780	88.780	937,000
2013-02-28	88.000	89.040	87.710	88.560	88.560	1,117,100
2013-02-27	86.640	88.490	86.450	88.030	88.030	1,256,800
2013-02-26	88.020	88.830	85.560	86.200	86.200	1,697,000
2013-02-25	88.170	90.210	87.740	88.070	88.070	1,577,900
2013-02-22	88.010	89.280	87.610	88.050	88.050	1,428,900
2013-02-21	86.750	87.900	85.450	87.670	87.670	1,504,200
2013-02-20	85.610	87.310	85.320	87.170	87.170	1,912,800
2013-02-19	87.680	88.480	83.450	85.680	85.680	3,131,400
2013-02-15	88.320	88.770	86.950	87.960	87.960	1,769,700
2013-02-14	88.300	89.510	86.900	87.800	87.800	6,945,300
2013-02-13	98.720	99.680	98.260	99.490	99.490	320,100
2013-02-12	99.530	100.06	98.410	98.710	98.710	341,900
2013-02-11	99.280	100.19	98.680	99.190	99.190	231,000
2013-02-08	99.140	100.19	98.320	99.320	99.320	212,400
2013-02-07	99.310	99.930	98.160	98.960	98.960	296,800
2013-02-06	99.330	100.59	98.600	99.660	99.660	429,500
2013-02-05	98.350	100.18	97.450	99.520	99.520	572,400
2013-02-04	97.460	98.810	96.680	97.370	97.370	627,000
2013-02-01	98.730	98.830	97.290	97.540	97.540	427,300
2013-01-31	97.250	98.710	96.470	97.820	97.820	542,300
2013-01-30	98.150	98.660	97.150	97.840	97.840	468,400
2013-01-29	98.060	98.540	96.740	98.210	98.210	694,300
2013-01-28	100.25	100.41	98.490	98.540	98.540	413,700
2013-01-25	98.290	100.60	98.020	100.40	100.40	674,600
2013-01-24	96.390	99.940	96.390	98.010	98.010	727,500
2013-01-23	95.730	97.140	95.240	97.140	97.140	385,100
2013-01-22	94.780	96.400	93.840	96.170	96.170	727,600
2013-01-18	95.660	95.660	93.590	94.290	94.290	506,600
2013-01-17	94.690	95.980	94.180	95.660	95.660	453,100
2013-01-16	95.510	95.510	93.850	94.990	94.990	294,500
2013-01-15	94.350	94.770	93.260	94.600	94.600	404,100
2013-01-14	93.470	95.400	93.250	94.990	94.990	723,200
2013-01-11	93.880	94.480	92.460	93.390	93.390	795,500
2013-01-10	94.600	94.600	92.110	94.320	94.320	1,095,700
2013-01-09	95.800	95.990	93.320	94.220	94.220	922,900
2013-01-08	96.820	96.820	94.220	95.090	95.090	1,263,800
2013-01-07	97.480	98.150	95.660	96.320	96.320	875,800
2013-01-04	97.760	99.410	96.500	97.850	97.850	1,906,900
2013-01-03	101.69	102.56	100.60	101.99	101.99	787,900
2013-01-02	100.26	102.48	99.640	101.53	101.53	1,190,300
2012-12-31	96.670	98.270	96.280	98.260	98.260	435,200
2012-12-28	95.890	97.400	95.480	96.550	96.550	323,100
2012-12-27	95.570	96.570	94.480	96.440	96.440	386,900
2012-12-26	96.800	97.400	95.470	95.720	95.720	401,200
2012-12-24	97.130	97.490	96.870	97.100	97.100	138,800

← NewerPage 58 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.