Ulta Beauty, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	36.680	37.160	36.240	37.060	36.650	367,100
2011-01-26	36.170	36.780	35.450	36.650	36.244	374,800
2011-01-25	35.810	36.330	35.410	36.050	35.651	276,300
2011-01-24	35.810	36.240	35.500	36.090	35.691	260,700
2011-01-21	36.380	36.830	35.800	35.870	35.473	350,400
2011-01-20	35.370	36.940	35.370	36.120	35.720	535,300
2011-01-19	36.520	36.650	35.600	35.720	35.325	618,700
2011-01-18	36.900	37.210	36.200	36.450	36.047	527,200
2011-01-14	37.170	37.490	36.810	37.060	36.650	577,500
2011-01-13	37.220	37.350	36.830	37.120	36.709	263,400
2011-01-12	37.500	37.770	37.000	37.090	36.680	260,600
2011-01-11	37.720	37.850	36.630	37.170	36.759	667,800
2011-01-10	37.440	38.000	36.760	37.850	37.431	523,600
2011-01-07	37.500	38.250	36.910	37.550	37.135	801,600
2011-01-06	35.120	37.480	35.100	37.180	36.769	1,240,700
2011-01-05	34.110	34.750	33.890	34.520	34.138	530,500
2011-01-04	34.480	34.840	33.890	34.280	33.901	473,900
2011-01-03	34.130	34.500	33.690	34.320	33.940	392,400
2010-12-31	34.240	34.570	33.630	34.000	33.624	219,800
2010-12-30	34.360	34.910	34.110	34.340	33.960	158,000
2010-12-29	33.990	34.420	33.810	34.270	33.891	125,700
2010-12-28	34.190	34.340	33.620	33.960	33.584	135,100
2010-12-27	34.740	34.840	33.750	34.150	33.772	297,800
2010-12-23	34.560	34.970	34.500	34.740	34.356	356,800
2010-12-22	33.370	34.700	33.130	34.490	34.108	692,300
2010-12-21	33.470	33.590	32.990	33.410	33.040	298,800
2010-12-20	33.290	33.800	33.000	33.030	32.665	615,200
2010-12-17	34.170	34.180	33.150	33.150	32.783	3,264,000
2010-12-16	32.610	34.330	32.600	34.090	33.713	538,000
2010-12-15	33.000	33.420	32.010	32.790	32.427	857,500
2010-12-14	33.780	34.210	33.010	33.160	32.793	616,900
2010-12-13	34.960	34.970	33.800	34.010	33.634	612,300
2010-12-10	34.930	34.930	34.230	34.710	34.326	418,900
2010-12-09	35.310	35.350	33.730	34.760	34.375	650,300
2010-12-08	33.860	34.660	33.410	34.410	34.029	636,700
2010-12-07	34.610	34.920	33.760	33.860	33.485	631,000
2010-12-06	35.160	36.040	33.630	34.080	33.703	1,074,700
2010-12-03	34.370	35.580	33.760	35.220	34.830	1,773,600
2010-12-02	36.420	37.240	35.370	35.720	35.325	1,628,200
2010-12-01	35.770	36.710	35.580	36.470	36.066	857,500
2010-11-30	34.640	35.960	34.500	34.950	34.563	785,000
2010-11-29	34.370	35.550	34.200	35.150	34.761	703,000
2010-11-26	34.440	35.050	34.330	34.990	34.603	163,100
2010-11-24	33.760	35.000	33.590	34.470	34.089	663,700
2010-11-23	32.270	33.500	32.240	33.480	33.110	410,700
2010-11-22	31.950	32.870	31.290	32.680	32.318	429,900
2010-11-19	32.040	32.050	31.640	31.950	31.597	305,000
2010-11-18	31.760	32.680	31.760	31.970	31.616	200,200
2010-11-17	31.390	31.860	31.010	31.500	31.151	149,900
2010-11-16	31.490	31.730	30.510	31.570	31.221	369,200
2010-11-15	32.010	32.200	31.510	31.800	31.448	159,700
2010-11-12	32.430	32.740	31.820	31.980	31.626	316,900
2010-11-11	32.620	32.890	32.320	32.750	32.388	188,200
2010-11-10	32.650	33.000	32.350	33.000	32.635	164,500
2010-11-09	33.290	33.290	32.400	32.610	32.249	241,100
2010-11-08	32.330	33.500	32.210	33.030	32.665	343,800
2010-11-05	32.020	32.340	31.650	32.300	31.943	206,600
2010-11-04	31.840	32.190	31.390	31.860	31.507	298,400
2010-11-03	30.850	31.850	30.800	31.670	31.320	254,200
2010-11-02	30.850	31.010	30.090	30.810	30.469	293,200

← NewerPage 67 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.