Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	66.360	66.430	64.640	65.310	64.587	612,600
2011-07-19	63.980	66.130	63.980	65.750	65.022	521,200
2011-07-18	64.010	64.200	62.920	63.730	63.025	437,000
2011-07-15	63.980	64.330	62.180	64.310	63.598	583,300
2011-07-14	65.000	65.790	63.000	63.330	62.629	591,600
2011-07-13	64.860	66.330	64.500	64.870	64.152	531,900
2011-07-12	64.100	65.650	62.790	64.290	63.579	964,600
2011-07-11	68.420	68.440	64.830	64.960	64.241	896,400
2011-07-08	65.880	68.740	64.000	68.700	67.940	1,059,600
2011-07-07	67.850	68.800	66.520	66.690	65.952	699,900
2011-07-06	66.680	67.210	65.590	67.090	66.348	804,000
2011-07-05	65.180	67.030	65.080	66.820	66.081	686,800
2011-07-01	64.790	65.350	64.120	65.180	64.459	520,700
2011-06-30	63.350	65.270	63.310	64.580	63.865	644,300
2011-06-29	64.560	64.890	62.930	63.350	62.649	610,800
2011-06-28	63.680	64.530	63.250	64.190	63.480	746,000
2011-06-27	63.660	64.850	62.530	63.170	62.471	976,300
2011-06-24	63.040	63.050	61.900	62.820	62.125	4,003,400
2011-06-23	60.740	62.830	60.250	62.580	61.888	913,100
2011-06-22	61.660	62.690	61.050	61.490	60.810	867,700
2011-06-21	59.300	62.390	59.000	62.080	61.393	1,366,600
2011-06-20	57.160	59.010	57.020	58.740	58.090	816,500
2011-06-17	57.240	57.960	56.720	57.420	56.785	1,093,300
2011-06-16	57.160	58.200	56.030	56.880	56.251	893,200
2011-06-15	58.630	59.400	56.900	57.030	56.399	1,070,900
2011-06-14	58.420	59.350	58.150	59.310	58.654	1,233,000
2011-06-13	56.160	58.220	55.510	57.750	57.111	1,258,800
2011-06-10	56.590	57.190	55.640	56.160	55.539	943,900
2011-06-09	55.940	57.250	55.190	57.050	56.419	1,179,600
2011-06-08	56.330	56.830	53.100	55.900	55.281	3,945,000
2011-06-07	49.990	50.500	49.340	49.610	49.061	1,416,800
2011-06-06	51.640	52.100	49.600	49.700	49.150	842,700
2011-06-03	49.990	51.610	48.680	51.060	50.495	1,426,700
2011-06-02	53.920	53.930	50.510	50.590	50.030	1,406,300
2011-06-01	56.220	56.700	54.000	54.120	53.521	842,600
2011-05-31	56.260	57.170	55.300	55.980	55.361	1,317,300
2011-05-27	54.820	55.290	54.410	55.250	54.639	306,300
2011-05-26	52.970	55.170	52.840	54.550	53.946	469,400
2011-05-25	51.760	53.180	51.550	52.830	52.245	280,000
2011-05-24	52.510	52.760	51.770	52.050	51.474	445,700
2011-05-23	51.490	52.880	50.430	52.410	51.830	646,000
2011-05-20	53.200	53.280	51.430	52.500	51.919	690,300
2011-05-19	53.750	54.100	53.200	53.450	52.859	496,200
2011-05-18	52.330	53.950	52.250	53.770	53.175	432,000
2011-05-17	52.900	53.190	50.990	52.230	51.652	661,900
2011-05-16	55.510	56.000	53.330	53.350	52.760	492,900
2011-05-13	56.110	56.870	54.940	55.510	54.896	427,600
2011-05-12	54.200	55.950	53.410	55.910	55.291	400,000
2011-05-11	55.100	55.250	53.530	54.300	53.699	317,700
2011-05-10	54.720	55.440	54.150	55.050	54.441	371,500
2011-05-09	53.990	54.820	53.500	54.570	53.966	224,000
2011-05-06	53.470	55.700	53.220	53.770	53.175	603,000
2011-05-05	53.150	54.220	52.150	53.130	52.542	659,300
2011-05-04	52.290	53.540	52.000	53.070	52.483	642,300
2011-05-03	53.110	53.360	51.730	52.400	51.820	359,300
2011-05-02	53.690	53.970	52.750	53.360	52.770	412,700
2011-04-29	52.950	53.370	52.340	53.190	52.601	294,000
2011-04-28	52.910	53.220	52.120	52.810	52.226	217,000
2011-04-27	52.600	53.080	51.750	52.910	52.325	326,800
2011-04-26	52.740	53.170	52.250	52.570	51.988	557,100

← NewerPage 65 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.