Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	70.700	70.750	68.520	70.460	69.680	830,100
2012-01-09	69.560	70.650	69.110	69.930	69.156	631,100
2012-01-06	69.740	70.920	69.250	69.520	68.751	616,200
2012-01-05	69.990	71.430	69.020	69.560	68.790	2,247,000
2012-01-04	63.850	67.470	63.590	66.370	65.636	1,686,200
2012-01-03	65.900	67.350	63.440	64.100	63.391	1,224,700
2011-12-30	64.180	65.270	64.060	64.920	64.202	756,100
2011-12-29	64.110	65.060	64.050	64.670	63.954	353,400
2011-12-28	65.290	65.490	63.920	64.090	63.381	407,100
2011-12-27	65.330	66.320	64.360	65.510	64.785	757,000
2011-12-23	63.970	66.340	62.940	66.260	65.527	642,300
2011-12-22	65.880	66.390	64.010	64.160	63.450	918,700
2011-12-21	66.710	67.640	65.040	65.870	65.141	412,200
2011-12-20	65.660	67.470	65.120	66.970	66.229	653,500
2011-12-19	67.630	68.000	64.700	64.910	64.192	966,600
2011-12-16	66.790	68.200	66.110	67.010	66.269	877,100
2011-12-15	67.810	68.430	66.170	66.720	65.982	811,400
2011-12-14	69.980	70.140	66.900	67.210	66.466	1,321,900
2011-12-13	72.950	73.750	69.710	70.620	69.839	775,700
2011-12-12	73.330	73.540	71.750	72.760	71.955	714,200
2011-12-09	72.860	74.340	71.700	74.060	73.241	769,400
2011-12-08	72.680	73.260	71.500	72.130	71.332	633,200
2011-12-07	72.500	74.190	71.260	73.130	72.321	898,700
2011-12-06	73.590	74.090	72.080	72.930	72.123	742,000
2011-12-05	75.290	75.700	72.500	73.900	73.082	1,325,300
2011-12-02	70.480	74.790	70.100	74.190	73.369	3,010,300
2011-12-01	69.750	70.490	68.000	68.490	67.732	1,990,400
2011-11-30	71.100	71.240	68.500	69.630	68.860	2,476,400
2011-11-29	67.690	69.930	67.690	68.370	67.613	833,300
2011-11-28	67.200	69.380	67.080	68.450	67.693	864,600
2011-11-25	65.540	65.980	64.410	64.600	63.885	263,100
2011-11-23	65.910	66.860	64.910	65.970	65.240	588,000
2011-11-22	66.300	67.400	64.930	66.490	65.754	765,000
2011-11-21	66.190	66.880	64.330	66.260	65.527	849,300
2011-11-18	70.970	70.980	66.890	67.540	66.793	1,213,500
2011-11-17	71.550	71.710	67.780	69.020	68.256	1,053,800
2011-11-16	72.540	74.380	71.010	71.550	70.758	926,200
2011-11-15	71.550	72.980	70.650	72.510	71.708	438,300
2011-11-14	72.770	73.400	71.210	71.780	70.986	699,400
2011-11-11	72.900	73.490	71.650	72.350	71.549	759,800
2011-11-10	72.160	73.460	71.410	72.150	71.352	890,100
2011-11-09	71.690	73.000	70.510	71.130	70.343	723,500
2011-11-08	74.900	75.450	71.530	73.400	72.588	699,800
2011-11-07	74.960	75.690	73.120	74.000	73.181	1,234,100
2011-11-04	70.910	75.000	70.100	74.240	73.419	1,552,800
2011-11-03	72.110	72.120	70.010	71.260	70.472	928,500
2011-11-02	72.050	72.490	70.580	71.030	70.244	1,080,100
2011-11-01	65.660	71.700	65.000	70.330	69.552	1,940,100
2011-10-31	66.750	68.790	64.030	67.290	66.545	733,200
2011-10-28	68.170	69.000	66.460	67.530	66.783	473,100
2011-10-27	69.960	70.070	65.640	68.420	67.663	1,034,700
2011-10-26	68.700	70.190	66.380	67.600	66.852	867,200
2011-10-25	71.000	71.200	68.580	68.600	67.841	557,400
2011-10-24	68.660	71.740	68.010	70.930	70.145	1,110,300
2011-10-21	67.890	70.380	67.600	68.000	67.248	889,200
2011-10-20	69.180	70.020	66.700	67.880	67.129	661,400
2011-10-19	68.740	72.890	68.150	68.700	67.940	1,308,700
2011-10-18	67.400	69.310	66.290	68.750	67.989	763,300
2011-10-17	68.890	69.610	66.630	67.480	66.733	344,100
2011-10-14	69.960	69.960	67.540	68.900	68.138	435,300

← NewerPage 63 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.