Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	53.290	53.890	51.960	52.720	52.137	347,000
2011-04-21	53.800	53.990	52.320	52.880	52.295	423,400
2011-04-20	50.510	53.110	50.510	53.020	52.433	743,200
2011-04-19	49.940	50.450	49.060	49.780	49.229	336,400
2011-04-18	49.840	50.410	48.620	50.120	49.565	430,800
2011-04-15	49.470	50.430	49.040	50.070	49.516	551,100
2011-04-14	49.450	50.030	49.010	49.590	49.041	555,400
2011-04-13	50.800	50.950	49.300	49.800	49.249	441,700
2011-04-12	50.870	51.720	50.420	50.510	49.951	503,900
2011-04-11	51.200	51.820	50.690	51.120	50.554	576,600
2011-04-08	51.720	51.720	50.100	50.690	50.129	386,400
2011-04-07	49.560	51.460	49.210	51.100	50.535	996,800
2011-04-06	49.920	50.150	49.010	49.850	49.298	344,800
2011-04-05	48.150	49.950	48.150	49.810	49.259	622,000
2011-04-04	48.630	48.780	47.650	48.280	47.746	290,800
2011-04-01	48.600	48.870	47.850	48.450	47.914	549,000
2011-03-31	48.710	48.840	47.950	48.130	47.597	266,900
2011-03-30	48.000	48.880	47.750	48.710	48.171	291,200
2011-03-29	47.650	48.130	47.340	47.790	47.261	508,000
2011-03-28	48.450	48.670	47.510	47.940	47.410	325,900
2011-03-25	47.830	48.450	47.540	47.650	47.123	325,300
2011-03-24	47.470	48.430	47.020	47.840	47.311	492,900
2011-03-23	46.550	47.530	45.980	47.270	46.747	549,900
2011-03-22	47.250	47.420	46.390	46.470	45.956	431,300
2011-03-21	46.910	47.930	46.190	47.250	46.727	578,200
2011-03-18	47.500	47.530	45.690	46.770	46.253	1,842,600
2011-03-17	47.000	47.480	45.810	46.420	45.906	545,200
2011-03-16	46.700	47.930	45.630	46.200	45.689	978,100
2011-03-15	45.450	47.850	44.180	47.190	46.668	1,074,900
2011-03-14	45.680	47.200	45.680	46.950	46.431	1,068,400
2011-03-11	43.020	47.550	43.020	45.770	45.264	3,042,800
2011-03-10	40.700	42.570	40.340	42.110	41.644	1,210,000
2011-03-09	41.660	42.280	41.000	41.130	40.675	705,300
2011-03-08	41.250	42.210	40.660	41.870	41.407	520,200
2011-03-07	42.990	43.160	40.480	41.270	40.813	707,200
2011-03-04	42.110	42.220	41.080	41.980	41.516	582,800
2011-03-03	41.620	42.680	41.120	42.250	41.783	374,600
2011-03-02	40.840	41.740	40.250	41.100	40.645	438,800
2011-03-01	41.400	41.860	40.550	41.050	40.596	581,900
2011-02-28	43.080	43.370	41.520	41.730	41.268	478,500
2011-02-25	41.340	43.430	41.340	42.970	42.495	397,900
2011-02-24	40.960	42.580	40.490	41.180	40.724	542,400
2011-02-23	42.360	43.240	40.060	41.030	40.576	759,000
2011-02-22	43.250	43.990	42.430	42.550	42.079	684,800
2011-02-18	43.610	44.060	43.150	43.460	42.979	441,200
2011-02-17	43.170	43.450	42.550	43.320	42.841	363,700
2011-02-16	42.380	43.900	42.380	43.100	42.623	560,000
2011-02-15	42.730	42.760	41.700	42.320	41.852	394,900
2011-02-14	42.800	43.830	42.700	42.990	42.514	359,200
2011-02-11	41.360	42.630	41.330	42.590	42.119	287,600
2011-02-10	41.030	41.950	40.650	41.540	41.080	254,300
2011-02-09	40.920	41.820	40.430	41.210	40.754	497,300
2011-02-08	40.220	41.240	40.010	41.200	40.744	291,800
2011-02-07	40.490	40.630	40.000	40.390	39.943	426,500
2011-02-04	39.310	40.340	38.990	40.070	39.627	769,500
2011-02-03	36.990	39.760	36.990	38.950	38.519	1,102,800
2011-02-02	37.900	37.980	36.790	36.910	36.502	466,000
2011-02-01	37.100	38.760	36.840	37.940	37.520	571,600
2011-01-31	36.900	37.260	36.130	37.040	36.630	571,600
2011-01-28	37.120	37.120	36.070	36.730	36.324	547,000

← NewerPage 66 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.