Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	132.93	132.93	132.93	132.93	132.93	350
2024-02-15	80.020	132.52	80.020	131.95	131.95	13
2024-01-26	121.00	121.00	121.00	121.00	121.00	1
2024-01-24	119.00	119.00	119.00	119.00	119.00	42
2024-01-22	119.12	119.12	119.12	119.12	119.12	10
2024-01-18	116.65	116.65	116.65	116.65	116.65	500
2024-01-11	116.69	116.69	116.69	116.69	116.69	43
2024-01-02	120.84	120.84	120.84	120.84	120.84	10
2023-12-22	114.86	114.86	114.48	114.50	114.50	1,775
2023-12-21	116.16	116.16	116.16	116.16	116.16	5
2023-12-19	120.00	120.00	120.00	120.00	120.00	1
2023-12-15	121.68	121.68	121.68	121.68	121.68	60
2023-12-06	119.25	119.28	119.25	119.28	119.28	13
2023-12-05	119.00	121.55	119.00	119.28	119.28	1,588
2023-11-30	103.80	104.68	103.80	104.68	104.68	791
2023-11-29	102.00	102.81	102.00	102.81	102.81	61
2023-11-28	101.50	102.05	101.50	102.00	102.00	1,200
2023-11-27	101.99	101.99	101.99	101.99	101.99	12
2023-11-24	99.900	99.900	99.900	99.900	99.900	1
2023-11-22	100.00	100.00	99.900	99.900	99.900	1,508
2023-11-20	98.750	98.750	98.570	98.570	98.570	7,500
2023-11-10	94.990	94.990	94.900	94.900	94.900	6
2023-10-25	95.310	95.310	95.310	95.310	95.310	80
2023-10-23	93.050	93.200	93.050	93.200	93.200	980
2023-10-19	93.920	93.990	93.690	93.750	93.750	16,251
2023-10-18	94.500	94.500	94.500	94.500	94.500	1,000
2023-10-13	97.500	97.500	97.500	97.500	97.500	1
2023-10-10	99.500	99.500	99.500	99.500	99.500	1,000
2023-10-06	100.50	101.50	100.30	101.50	101.50	1,953
2023-10-03	100.55	100.55	100.55	100.55	100.55	500
2023-10-02	102.04	102.70	102.04	102.70	102.70	136
2023-09-29	100.98	100.98	100.50	100.50	100.50	1,100
2023-09-26	98.500	98.500	97.500	97.500	97.500	2,500
2023-09-25	99.060	99.250	99.060	99.250	99.250	884
2023-09-22	99.270	99.270	98.000	98.000	98.000	1,337
2023-09-21	100.25	100.25	100.25	100.25	100.25	1,000
2023-09-20	99.900	100.90	99.900	100.90	100.90	7,600
2023-09-19	99.850	100.00	99.850	100.00	100.00	51
2023-09-13	103.20	103.20	103.20	103.20	103.20	40
2023-09-11	102.11	102.72	102.11	102.68	102.68	234
2023-08-29	100.90	100.90	100.80	100.90	100.90	63
2023-08-25	100.00	100.00	99.500	99.500	99.500	4
2023-08-23	104.79	104.79	104.79	104.79	104.79	1
2023-08-17	112.18	112.18	112.18	112.18	112.18	1
2023-08-16	115.76	115.76	115.76	115.76	115.76	1
2023-08-14	112.97	113.10	112.97	113.10	113.10	674
2023-08-07	107.40	107.40	107.40	107.40	107.40	2
2023-08-03	107.00	107.00	107.00	107.00	107.00	62
2023-07-10	116.38	116.53	116.16	116.29	116.29	187
2023-07-04	113.60	113.63	113.60	113.63	113.63	87
2023-07-03	113.96	113.96	109.00	112.01	112.01	188
2023-06-29	113.41	113.52	112.31	112.86	112.86	188
2023-06-26	109.34	109.34	109.34	109.34	109.34	4
2023-06-20	107.05	107.25	107.05	107.25	107.25	4
2023-06-15	108.25	108.25	107.17	107.45	107.45	9
2023-06-14	107.25	107.25	107.25	107.25	107.25	1
2023-06-12	103.50	103.50	103.50	103.50	103.50	1
2023-06-07	103.30	103.30	103.30	103.30	103.30	15
2023-06-02	101.09	101.09	101.00	101.00	101.00	2
2023-06-01	102.04	102.10	102.04	102.10	102.10	1,530

← NewerPage 11 of 16 · 954 trading daysOlder →

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.