Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 98.200 | 98.200 | 97.100 | 97.500 | 97.500 | 80 |
| 2024-07-31 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 10 |
| 2024-07-30 | 103.80 | 103.80 | 103.55 | 103.55 | 103.55 | 1,400 |
| 2024-07-29 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 20 |
| 2024-07-26 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 20 |
| 2024-07-15 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 6 |
| 2024-07-12 | 111.18 | 112.04 | 111.18 | 112.04 | 112.04 | 11 |
| 2024-07-10 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 2 |
| 2024-07-09 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 1 |
| 2024-07-04 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 6 |
| 2024-07-02 | 111.60 | 111.60 | 111.20 | 111.20 | 111.20 | 3 |
| 2024-06-28 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 10 |
| 2024-06-27 | 106.80 | 106.80 | 106.26 | 106.26 | 106.26 | 12 |
| 2024-06-25 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 2 |
| 2024-06-21 | 103.69 | 103.69 | 103.40 | 103.40 | 103.40 | 4 |
| 2024-06-19 | 105.60 | 105.67 | 105.60 | 105.67 | 105.67 | 28 |
| 2024-06-18 | 105.30 | 105.30 | 104.06 | 104.40 | 104.40 | 5,002 |
| 2024-06-17 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 1,000 |
| 2024-06-14 | 105.82 | 106.25 | 104.39 | 104.39 | 104.39 | 7,950 |
| 2024-06-13 | 107.17 | 107.17 | 106.70 | 106.70 | 106.70 | 40 |
| 2024-06-12 | 104.97 | 105.79 | 104.97 | 105.79 | 105.79 | 10,800 |
| 2024-06-10 | 101.50 | 101.50 | 101.10 | 101.33 | 101.33 | 1,904 |
| 2024-06-07 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 1,000 |
| 2024-06-06 | 101.86 | 101.86 | 101.24 | 101.24 | 101.24 | 1,007 |
| 2024-06-05 | 102.60 | 103.00 | 102.10 | 102.26 | 102.26 | 2,905 |
| 2024-06-04 | 103.80 | 103.80 | 103.30 | 103.30 | 103.30 | 7 |
| 2024-06-03 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 4,000 |
| 2024-05-31 | 100.89 | 102.50 | 100.89 | 102.50 | 102.50 | 1,350 |
| 2024-05-29 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 5 |
| 2024-05-24 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 30 |
| 2024-05-21 | 99.100 | 99.100 | 97.250 | 97.250 | 97.250 | 2,508 |
| 2024-05-20 | 100.40 | 100.40 | 99.300 | 99.300 | 99.300 | 51 |
| 2024-05-17 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 50 |
| 2024-05-16 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 25 |
| 2024-05-15 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 50 |
| 2024-05-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,500 |
| 2024-05-13 | 105.20 | 105.20 | 103.80 | 103.80 | 103.80 | 5 |
| 2024-05-07 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 2 |
| 2024-05-06 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 43 |
| 2024-05-03 | 101.60 | 102.20 | 101.30 | 101.30 | 101.30 | 107 |
| 2024-04-22 | 107.76 | 107.91 | 107.47 | 107.91 | 107.91 | 42 |
| 2024-04-19 | 109.89 | 109.89 | 107.36 | 107.36 | 107.36 | 2 |
| 2024-04-17 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 6 |
| 2024-04-15 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 37 |
| 2024-04-11 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1,000 |
| 2024-04-08 | 114.70 | 114.70 | 114.40 | 114.40 | 114.40 | 1,030 |
| 2024-04-05 | 114.00 | 114.00 | 112.77 | 112.85 | 112.85 | 2,100 |
| 2024-04-04 | 112.14 | 115.83 | 112.14 | 115.83 | 115.83 | 532 |
| 2024-04-03 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | 101 |
| 2024-04-02 | 130.91 | 130.91 | 130.78 | 130.78 | 130.78 | 5 |
| 2024-03-28 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 30 |
| 2024-03-27 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 30 |
| 2024-03-26 | 127.27 | 127.79 | 127.27 | 127.79 | 127.79 | 13 |
| 2024-03-25 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 24 |
| 2024-03-21 | 130.13 | 131.12 | 130.13 | 131.12 | 131.12 | 20 |
| 2024-03-14 | 141.12 | 141.39 | 141.02 | 141.39 | 141.39 | 3,001 |
| 2024-03-13 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | 100 |
| 2024-03-08 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | 20 |
| 2024-03-05 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | 1 |
| 2024-02-29 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.