Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	95.110	97.810	94.770	97.230	97.230	619,100
2012-12-20	96.480	97.130	95.530	96.410	96.410	430,800
2012-12-19	98.330	98.330	96.120	96.340	96.340	469,000
2012-12-18	97.600	98.670	97.000	97.920	97.920	674,000
2012-12-17	95.880	97.270	95.190	97.240	97.240	809,300
2012-12-14	94.300	95.330	94.100	95.000	95.000	739,200
2012-12-13	95.570	96.230	94.150	94.250	94.250	1,002,700
2012-12-12	97.760	97.850	95.090	95.400	95.400	837,400
2012-12-11	99.600	100.02	96.700	97.030	97.030	982,100
2012-12-10	100.57	100.59	99.430	99.530	99.530	539,300
2012-12-07	101.45	101.59	100.02	100.44	100.44	730,000
2012-12-06	100.30	101.61	99.950	101.53	101.53	738,600
2012-12-05	100.40	100.70	99.700	100.19	100.19	676,800
2012-12-04	100.95	100.95	99.730	100.38	100.38	1,159,300
2012-12-03	100.00	101.03	99.820	100.90	100.90	1,088,900
2012-11-30	98.000	100.40	97.520	100.28	100.28	4,001,200
2012-11-29	94.290	94.380	91.990	93.150	93.150	1,660,400
2012-11-28	92.720	94.550	91.480	94.190	94.190	1,086,800
2012-11-27	92.900	93.920	92.500	93.240	93.240	564,900
2012-11-26	92.170	93.100	90.930	92.930	92.930	524,000
2012-11-23	90.790	92.250	90.680	92.200	92.200	254,700
2012-11-21	88.850	91.040	88.850	90.520	90.520	417,400
2012-11-20	89.030	89.350	88.210	88.940	88.940	375,500
2012-11-19	88.400	90.240	88.270	89.020	89.020	785,500
2012-11-16	87.560	88.600	87.310	87.600	87.600	1,144,800
2012-11-15	86.990	89.140	86.760	86.930	86.930	804,000
2012-11-14	89.340	89.770	86.880	87.310	87.310	519,300
2012-11-13	86.740	89.650	86.260	89.460	89.460	982,600
2012-11-12	88.570	88.570	86.610	87.220	87.220	682,600
2012-11-09	89.480	90.990	86.980	88.340	88.340	1,630,900
2012-11-08	92.860	93.570	90.430	90.990	90.990	758,800
2012-11-07	93.110	94.420	92.730	93.050	93.050	459,100
2012-11-06	92.780	94.110	91.240	94.060	94.060	557,900
2012-11-05	92.450	92.880	90.900	92.680	92.680	338,900
2012-11-02	93.800	94.130	92.440	92.450	92.450	415,700
2012-11-01	92.250	93.780	90.500	93.710	93.710	556,900
2012-10-31	92.000	92.850	91.000	92.190	92.190	434,300
2012-10-26	92.270	93.320	91.200	92.410	92.410	436,500
2012-10-25	93.570	93.840	91.880	92.270	92.270	489,500
2012-10-24	94.190	94.780	92.920	93.140	93.140	626,400
2012-10-23	93.950	94.690	92.740	94.040	94.040	471,800
2012-10-22	94.420	95.040	93.540	95.010	95.010	597,500
2012-10-19	95.370	96.060	94.180	94.780	94.780	761,600
2012-10-18	94.550	96.710	93.460	95.550	95.550	1,994,500
2012-10-17	98.090	99.820	95.900	96.340	96.340	1,005,800
2012-10-16	95.000	98.180	91.850	98.000	98.000	2,007,100
2012-10-15	95.590	95.990	94.290	95.300	95.300	250,300
2012-10-12	95.260	96.910	94.980	95.220	95.220	586,300
2012-10-11	97.020	97.540	95.420	95.650	95.650	419,400
2012-10-10	95.730	97.030	95.730	96.340	96.340	301,500
2012-10-09	97.850	98.040	95.140	95.750	95.750	324,400
2012-10-08	100.35	100.35	98.000	98.170	98.170	331,600
2012-10-05	99.030	100.37	98.790	99.770	99.770	581,600
2012-10-04	97.740	98.980	97.180	98.960	98.960	417,800
2012-10-03	96.430	97.810	96.160	97.540	97.540	369,400
2012-10-02	97.160	97.160	95.380	96.300	96.300	370,900
2012-10-01	96.780	97.970	95.700	96.810	96.810	460,500
2012-09-28	96.380	96.950	94.550	96.310	96.310	409,000
2012-09-27	97.200	97.330	95.600	96.660	96.660	429,900
2012-09-26	96.500	97.380	95.430	96.480	96.480	512,100

← NewerPage 59 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.