Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	104.15	104.15	102.51	102.51	102.51	32
2023-05-26	118.02	118.02	105.60	105.60	105.60	8
2023-05-25	122.63	122.63	122.63	122.63	122.63	20
2023-05-23	118.80	119.04	118.02	118.02	118.02	39
2023-05-22	121.77	121.77	121.77	121.77	121.77	2
2023-05-18	126.24	126.24	126.24	126.24	126.24	12
2023-05-17	123.63	123.63	123.63	123.63	123.63	8
2023-05-12	127.01	127.01	127.01	127.01	127.01	1
2023-05-10	123.51	123.51	123.51	123.51	123.51	3
2023-05-05	128.00	128.00	127.64	127.64	127.64	12
2023-05-03	130.65	130.65	130.65	130.65	130.65	194
2023-05-02	130.00	133.00	130.00	133.00	133.00	528
2023-04-24	137.76	137.76	137.76	137.76	137.76	9
2023-04-19	137.86	137.86	137.86	137.86	137.86	120
2023-04-17	131.47	131.47	131.43	131.43	131.43	4
2023-04-14	131.43	132.11	131.43	132.11	132.11	9
2023-04-13	128.70	128.70	128.70	128.70	128.70	8
2023-04-11	131.69	132.62	131.69	132.62	132.62	166
2023-04-05	140.28	140.28	133.83	134.40	134.40	2,143
2023-04-04	139.46	139.87	138.79	138.79	138.79	135
2023-04-03	120.00	139.58	120.00	139.44	139.44	21,402
2023-03-31	136.79	137.76	136.78	137.76	137.76	243
2023-03-30	136.49	136.49	135.17	136.22	136.22	37
2023-03-29	135.73	136.77	135.51	135.84	135.84	261
2023-03-28	135.23	136.90	135.23	136.90	136.90	420
2023-03-27	135.50	136.00	134.94	135.86	135.86	283
2023-03-24	135.90	135.90	133.54	135.80	135.80	23
2023-03-23	134.67	135.91	134.67	135.72	135.72	79
2023-03-22	136.49	136.49	135.93	135.93	135.93	9
2023-03-21	136.24	136.48	135.74	135.74	135.74	99
2023-03-20	133.00	133.36	132.86	133.36	133.36	64
2023-03-17	133.64	133.86	132.46	133.38	133.38	60
2023-03-16	138.17	138.87	134.59	134.60	134.60	205
2023-03-15	135.86	138.71	135.66	137.80	137.80	375
2023-03-14	136.61	137.01	134.94	134.94	134.94	49
2023-03-13	134.85	135.93	133.64	135.33	135.33	262
2023-03-10	134.61	136.62	132.66	134.93	134.93	50
2023-03-09	134.25	136.10	134.25	134.61	134.61	219
2023-03-08	135.26	135.26	133.08	133.98	133.98	177
2023-03-07	135.20	136.56	135.20	136.56	136.56	128
2023-03-06	136.63	136.90	135.71	135.71	135.71	12
2023-03-03	135.77	135.77	135.77	135.77	135.77	3
2023-03-02	132.90	135.20	132.90	135.09	135.09	42
2023-03-01	133.57	135.37	132.76	133.65	133.65	649
2023-02-28	135.58	137.19	135.58	135.61	135.61	50
2023-02-27	137.14	137.14	135.18	135.58	135.58	85
2023-02-24	136.44	136.44	134.54	135.00	135.00	57
2023-02-23	137.00	137.06	135.74	136.92	136.92	37
2023-02-22	137.43	137.43	136.39	137.00	137.00	192
2023-02-17	138.09	138.09	136.91	137.08	137.08	20
2023-02-16	137.00	138.91	137.00	138.04	138.04	76
2023-02-15	138.03	138.03	93.930	93.930	93.930	113
2023-02-14	134.26	136.22	134.26	135.84	135.84	67
2023-02-13	134.13	134.61	133.34	134.27	134.27	83
2023-02-10	134.57	135.87	134.18	134.60	134.60	374
2023-02-08	135.61	136.38	134.88	134.88	134.88	243
2023-02-07	134.48	135.59	132.60	135.59	135.59	583
2023-02-06	134.81	135.91	134.16	134.48	134.48	187
2023-02-03	133.68	133.69	132.71	133.56	133.56	489
2023-02-02	131.69	131.69	130.84	130.84	130.84	105

← NewerPage 12 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.