Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	67.730	69.540	67.070	67.960	67.208	628,700
2011-10-12	69.000	70.680	67.300	67.770	67.020	1,001,400
2011-10-11	68.610	69.380	67.300	68.350	67.594	732,100
2011-10-10	66.750	69.700	66.610	69.240	68.474	873,900
2011-10-07	67.090	67.900	63.750	65.580	64.854	885,800
2011-10-06	66.370	68.000	65.810	66.610	65.873	985,800
2011-10-05	62.890	67.700	62.390	66.680	65.942	2,290,800
2011-10-04	60.270	63.020	58.710	62.930	62.234	1,484,300
2011-10-03	61.250	64.050	60.280	61.320	60.642	821,100
2011-09-30	65.280	65.580	62.210	62.230	61.541	1,139,300
2011-09-29	68.670	68.990	63.310	66.120	65.388	932,400
2011-09-28	70.180	71.190	67.240	67.340	66.595	455,900
2011-09-27	70.270	71.870	69.700	70.020	69.245	771,200
2011-09-26	67.260	69.240	65.620	69.120	68.355	408,900
2011-09-23	66.560	68.000	65.630	66.960	66.219	589,700
2011-09-22	66.290	67.610	64.580	66.880	66.140	777,500
2011-09-21	70.390	71.850	67.980	68.060	67.307	690,400
2011-09-20	73.620	73.910	69.830	70.180	69.403	1,016,100
2011-09-19	69.780	74.000	69.130	72.860	72.054	1,452,400
2011-09-16	69.850	70.500	69.570	70.460	69.680	1,047,200
2011-09-15	70.500	70.500	69.000	70.200	69.423	851,700
2011-09-14	69.950	70.630	67.900	69.950	69.176	1,391,600
2011-09-13	70.260	71.410	68.060	69.960	69.186	2,050,700
2011-09-12	68.060	71.260	67.950	70.930	70.145	2,083,100
2011-09-09	62.130	68.700	62.030	68.450	67.693	4,659,200
2011-09-08	56.590	60.200	56.030	59.760	59.099	1,895,300
2011-09-07	56.390	57.250	55.600	56.800	56.172	626,800
2011-09-06	53.260	55.590	51.640	55.370	54.757	1,216,400
2011-09-02	56.130	57.240	54.950	55.330	54.718	529,200
2011-09-01	59.260	59.660	57.320	57.600	56.963	490,700
2011-08-31	58.130	59.910	57.930	59.080	58.426	796,400
2011-08-30	58.830	59.560	57.270	57.590	56.953	717,500
2011-08-29	57.780	59.450	57.000	58.970	58.318	609,700
2011-08-26	53.200	56.660	51.710	56.480	55.855	761,200
2011-08-25	54.730	55.970	53.190	53.480	52.888	945,900
2011-08-24	52.680	54.510	52.000	54.260	53.660	718,900
2011-08-23	48.940	52.790	48.280	52.690	52.107	986,800
2011-08-22	49.670	50.500	48.440	48.890	48.349	1,073,200
2011-08-19	49.090	52.410	48.670	49.600	49.051	1,111,700
2011-08-18	51.610	51.670	49.500	50.080	49.526	1,008,400
2011-08-17	55.970	56.370	52.370	53.310	52.720	980,700
2011-08-16	56.770	57.440	55.360	55.560	54.945	858,900
2011-08-15	60.020	60.940	56.640	57.710	57.071	852,400
2011-08-12	59.840	60.570	57.350	59.390	58.733	1,071,300
2011-08-11	53.340	57.930	53.130	57.160	56.528	865,600
2011-08-10	53.910	55.640	52.670	53.080	52.493	593,800
2011-08-09	50.170	55.510	49.510	55.480	54.866	1,035,500
2011-08-08	52.560	53.160	48.990	50.490	49.931	1,742,800
2011-08-05	55.480	57.350	52.410	56.390	55.766	1,388,400
2011-08-04	61.100	61.990	57.050	57.120	56.488	733,300
2011-08-03	61.310	62.720	58.590	62.080	61.393	891,600
2011-08-02	62.750	63.890	61.340	61.430	60.750	685,500
2011-08-01	64.620	65.750	62.360	63.230	62.530	550,300
2011-07-29	61.740	63.480	60.780	63.030	62.333	669,100
2011-07-28	62.070	63.910	62.000	62.780	62.085	974,700
2011-07-27	64.650	64.660	61.760	62.080	61.393	691,100
2011-07-26	65.050	65.960	64.640	64.940	64.221	449,700
2011-07-25	65.550	66.660	65.000	65.090	64.370	521,300
2011-07-22	65.840	66.440	65.500	66.020	65.289	499,000
2011-07-21	65.880	67.140	65.270	65.720	64.993	488,800

← NewerPage 64 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.