Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	125.00	132.39	125.00	132.39	132.39	600
2023-01-31	130.12	130.57	129.83	130.23	130.23	138
2023-01-30	127.89	130.51	127.89	129.87	129.87	69
2023-01-27	128.83	130.45	128.83	129.64	129.64	264
2023-01-26	127.99	128.57	127.64	128.40	128.40	71
2023-01-25	126.60	127.01	125.57	127.01	127.01	42
2023-01-24	128.44	129.30	128.44	129.05	129.05	90
2023-01-23	128.05	129.67	127.67	129.33	129.33	171
2023-01-20	126.89	128.82	126.80	128.13	128.13	40
2023-01-19	128.64	128.64	126.66	126.66	126.66	91
2023-01-18	125.98	129.20	125.98	128.46	128.46	149
2023-01-17	125.84	126.62	125.55	125.96	125.96	244
2023-01-16	126.56	127.01	124.53	125.14	125.14	106
2023-01-13	124.81	125.95	124.42	124.97	124.97	66
2023-01-12	128.37	128.37	125.10	125.10	125.10	79
2023-01-11	127.83	128.90	126.95	127.27	127.27	25
2023-01-10	126.72	128.05	126.72	126.73	126.73	401
2023-01-09	127.93	128.87	127.74	127.74	127.74	52
2023-01-06	128.53	128.53	126.02	126.65	126.65	184
2023-01-05	130.43	132.55	130.20	130.73	130.73	168
2023-01-04	129.61	131.43	129.61	131.26	131.26	36
2023-01-03	125.97	128.25	125.04	128.05	128.05	2,011
2023-01-02	121.32	121.32	121.32	121.32	121.32	540
2022-12-28	121.57	121.57	120.60	121.32	121.32	27
2022-12-27	121.07	122.66	121.07	122.20	122.20	24
2022-12-26	117.24	117.68	117.24	117.44	117.44	46
2022-12-23	117.90	117.90	117.12	117.48	117.48	40
2022-12-22	118.08	118.08	116.42	117.90	117.90	39
2022-12-21	117.56	117.56	116.77	117.28	117.28	21
2022-12-20	116.80	116.80	113.87	114.91	114.91	59
2022-12-19	119.64	120.13	116.81	117.50	117.50	166
2022-12-16	119.07	119.21	118.33	119.21	119.21	58
2022-12-15	122.28	122.28	120.08	120.72	120.72	207
2022-12-14	124.19	124.19	122.75	123.14	123.14	21
2022-12-13	123.73	123.73	122.02	123.31	123.31	112
2022-12-12	125.23	125.87	125.10	125.10	125.10	145
2022-12-09	125.19	125.63	123.91	124.20	124.20	123
2022-12-08	124.52	124.60	123.11	124.51	124.51	104
2022-12-07	121.16	124.87	120.49	124.87	124.87	108
2022-12-06	123.53	123.58	121.34	121.83	121.83	82
2022-12-05	123.48	124.74	123.48	124.74	124.74	363
2022-12-02	124.37	124.37	122.36	122.36	122.36	34
2022-12-01	121.35	123.93	119.64	123.93	123.93	2,420
2022-11-30	119.67	119.99	118.56	119.78	119.78	457
2022-11-29	121.68	121.68	118.06	118.80	118.80	91
2022-11-28	122.03	122.93	121.83	121.93	121.93	52
2022-11-25	119.29	121.28	119.29	121.28	121.28	46
2022-11-24	117.29	120.47	117.29	120.35	120.35	157
2022-11-23	123.35	123.35	120.01	121.47	121.47	89
2022-11-22	119.75	120.48	118.47	119.99	119.99	452
2022-11-21	118.80	118.81	116.24	116.64	116.64	73
2022-11-18	119.28	119.28	117.60	118.20	118.20	148
2022-11-17	118.22	118.44	116.63	116.63	116.63	1,339
2022-11-16	114.00	117.37	113.52	117.37	117.37	184
2022-11-14	113.95	115.72	112.64	112.75	112.75	186
2022-11-11	112.96	113.49	112.74	113.39	113.39	25
2022-11-10	110.89	114.40	110.77	113.08	113.08	281
2022-11-09	109.68	110.16	107.64	107.64	107.64	67
2022-11-08	108.63	109.89	108.44	108.78	108.78	126
2022-11-07	106.59	108.35	105.50	108.35	108.35	86

← NewerPage 13 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.