Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	91.900	93.990	88.710	93.380	93.380	1,438,200
2012-06-28	92.400	92.840	89.100	90.290	90.290	1,141,200
2012-06-27	94.540	94.540	92.230	93.260	93.260	622,900
2012-06-26	94.450	96.130	93.240	94.170	94.170	754,500
2012-06-25	94.490	94.830	93.060	94.370	94.370	643,000
2012-06-22	95.410	96.350	94.000	95.610	95.610	1,838,000
2012-06-21	97.400	97.420	94.510	95.050	95.050	1,060,700
2012-06-20	95.870	98.420	95.280	97.700	97.700	1,009,700
2012-06-19	97.240	97.700	96.150	96.760	96.760	1,003,600
2012-06-18	95.750	97.880	94.870	97.010	97.010	1,408,300
2012-06-15	93.070	96.000	92.660	95.840	95.840	1,279,000
2012-06-14	92.140	93.740	91.640	92.980	92.980	1,027,500
2012-06-13	93.820	94.530	91.310	91.650	91.650	1,087,700
2012-06-12	92.440	94.540	91.620	94.260	94.260	826,000
2012-06-11	95.000	95.080	91.990	92.250	92.250	1,136,000
2012-06-08	92.970	94.500	92.230	94.000	94.000	914,100
2012-06-07	96.070	97.000	92.880	93.330	93.330	1,246,600
2012-06-06	91.600	97.890	90.840	94.740	94.740	3,538,100
2012-06-05	86.480	87.490	85.010	87.380	87.380	1,234,300
2012-06-04	86.440	86.650	84.200	86.290	86.290	798,000
2012-06-01	88.500	88.560	85.630	86.550	86.550	1,026,400
2012-05-31	90.130	90.130	86.890	89.370	89.370	3,247,700
2012-05-30	91.150	91.150	88.430	89.600	89.600	892,300
2012-05-29	91.720	91.950	89.450	91.240	91.240	1,644,900
2012-05-25	91.330	91.880	89.920	90.950	90.950	591,000
2012-05-24	91.930	92.090	90.030	90.930	90.930	887,600
2012-05-23	90.120	91.680	89.010	91.200	91.200	1,365,500
2012-05-22	87.930	90.720	87.550	90.500	90.500	899,100
2012-05-21	85.140	87.950	83.520	87.840	87.840	1,155,200
2012-05-18	86.170	87.120	84.280	85.320	85.320	1,100,000
2012-05-17	90.530	90.720	85.320	85.870	85.870	1,276,600
2012-05-16	87.900	90.850	87.630	90.310	90.310	1,273,800
2012-05-15	87.360	89.910	86.700	87.510	87.510	932,300
2012-05-14	87.230	88.680	86.330	87.340	87.340	881,100
2012-05-11	85.370	88.550	85.130	87.960	87.960	1,138,000
2012-05-10	85.660	86.870	84.800	86.060	86.060	4,365,200
2012-05-09	83.340	84.900	82.870	84.270	84.270	1,216,400
2012-05-08	85.280	86.090	78.870	85.000	85.000	2,578,500
2012-05-07	86.950	87.550	85.810	86.060	86.060	802,300
2012-05-04	90.230	90.530	87.490	87.490	87.490	689,000
2012-05-03	91.350	92.140	90.110	90.850	90.850	432,000
2012-05-02	88.720	91.490	88.500	91.330	91.330	572,200
2012-05-01	87.950	90.650	87.710	89.080	89.080	418,400
2012-04-30	89.190	89.910	87.500	88.180	88.180	436,200
2012-04-27	90.020	91.540	88.900	89.620	89.620	742,500
2012-04-26	89.000	90.530	88.120	89.530	89.530	591,300
2012-04-25	87.670	89.810	87.470	89.130	89.130	1,092,600
2012-04-24	93.710	93.710	85.780	87.150	87.150	2,535,600
2012-04-23	94.360	94.560	93.210	93.530	93.530	396,500
2012-04-20	94.750	96.040	94.400	95.350	95.350	376,300
2012-04-19	95.730	96.650	93.540	94.490	94.490	351,100
2012-04-18	93.810	96.330	93.810	95.560	95.560	521,500
2012-04-17	93.260	94.850	93.010	94.460	94.460	481,400
2012-04-16	95.440	95.850	92.250	93.150	93.150	559,200
2012-04-13	94.100	95.000	93.420	94.930	94.930	321,500
2012-04-12	93.450	94.800	93.110	94.730	94.730	322,000
2012-04-11	92.560	94.170	92.560	93.700	93.700	338,100
2012-04-10	94.000	94.370	91.610	91.860	91.860	1,223,600
2012-04-09	93.590	94.480	92.510	94.370	94.370	374,500
2012-04-05	94.330	95.440	94.230	95.040	95.040	339,300

← NewerPage 61 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.