Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	94.330	95.440	94.230	95.040	95.040	339,300
2012-04-04	94.180	95.240	93.360	94.930	94.930	551,800
2012-04-03	93.930	95.620	93.750	95.010	95.010	808,100
2012-04-02	92.580	94.420	92.260	93.920	93.920	440,400
2012-03-30	93.130	93.580	92.360	92.890	92.890	449,300
2012-03-29	92.610	93.170	91.610	92.830	92.830	572,700
2012-03-28	93.580	93.930	92.130	93.590	93.590	901,400
2012-03-27	94.550	94.730	93.690	93.970	93.970	338,600
2012-03-26	94.280	94.730	93.410	94.510	94.510	538,100
2012-03-23	93.490	93.780	92.000	93.550	93.550	738,800
2012-03-22	91.550	93.880	90.810	93.590	93.590	843,900
2012-03-21	90.760	92.330	90.390	92.070	92.070	713,100
2012-03-20	89.260	91.010	89.050	90.610	90.610	684,500
2012-03-19	88.410	89.630	88.010	89.600	89.600	820,100
2012-03-16	89.650	90.000	88.370	88.580	88.580	753,000
2012-03-15	89.930	90.900	88.610	90.370	89.370	767,800
2012-03-14	90.200	90.280	89.060	89.460	88.470	543,800
2012-03-13	88.740	90.000	88.280	90.000	89.004	790,600
2012-03-12	89.450	89.890	88.190	88.460	87.481	741,000
2012-03-09	90.440	92.000	87.620	89.280	88.292	1,585,600
2012-03-08	88.980	90.360	87.560	89.270	88.282	1,556,100
2012-03-07	86.000	88.680	86.000	87.920	86.947	909,600
2012-03-06	86.400	86.900	84.790	85.850	84.900	761,300
2012-03-05	86.120	87.930	85.830	87.140	86.176	1,005,500
2012-03-02	85.420	85.620	84.060	85.150	84.208	463,500
2012-03-01	83.190	85.910	83.010	85.310	84.366	972,700
2012-02-29	83.900	83.900	82.540	83.240	82.319	370,300
2012-02-28	83.760	84.160	82.330	83.880	82.952	561,200
2012-02-27	81.690	84.110	81.510	83.810	82.883	460,100
2012-02-24	83.280	83.440	81.610	81.940	81.033	408,800
2012-02-23	82.350	84.020	82.350	83.400	82.477	502,900
2012-02-22	81.040	82.900	80.500	82.570	81.656	815,400
2012-02-21	82.770	83.560	81.280	82.060	81.152	396,200
2012-02-17	84.110	84.460	82.510	82.560	81.646	341,100
2012-02-16	83.840	84.460	82.910	84.170	83.239	702,800
2012-02-15	83.000	84.480	82.650	83.530	82.606	955,600
2012-02-14	82.000	83.000	81.660	82.800	81.884	549,000
2012-02-13	81.710	82.360	80.890	82.050	81.142	618,100
2012-02-10	80.620	81.180	79.750	80.840	79.946	867,900
2012-02-09	80.760	81.500	79.810	81.420	80.519	1,191,300
2012-02-08	80.030	81.250	79.090	80.610	79.718	919,000
2012-02-07	78.530	80.090	78.470	79.650	78.769	684,900
2012-02-06	77.890	78.880	77.740	78.680	77.809	492,300
2012-02-03	77.150	78.500	76.540	78.110	77.246	557,400
2012-02-02	77.970	78.310	76.190	76.610	75.762	423,900
2012-02-01	76.540	77.060	75.630	76.820	75.970	642,600
2012-01-31	77.510	77.860	75.920	76.150	75.307	570,600
2012-01-30	76.990	77.600	76.070	77.270	76.415	599,500
2012-01-27	76.550	77.680	75.000	77.310	76.455	442,200
2012-01-26	79.490	79.640	75.970	76.690	75.841	593,400
2012-01-25	77.450	79.140	77.070	78.800	77.928	627,800
2012-01-24	76.450	77.450	76.310	77.380	76.524	454,400
2012-01-23	76.840	77.750	75.770	76.900	76.049	694,100
2012-01-20	77.250	77.760	75.900	76.260	75.416	601,800
2012-01-19	76.000	77.830	75.800	77.390	76.534	891,000
2012-01-18	74.370	75.830	73.930	75.750	74.912	816,400
2012-01-17	74.460	74.950	73.620	74.130	73.310	785,000
2012-01-13	71.490	73.670	70.750	73.130	72.321	1,051,200
2012-01-12	71.960	72.000	70.460	71.930	71.134	846,500
2012-01-11	69.970	73.780	69.970	71.780	70.986	1,057,200

← NewerPage 62 of 79 · 4,735 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.