Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	105.71	106.71	103.73	104.28	104.28	113
2022-11-01	107.69	109.61	106.81	107.69	107.69	1,062
2022-10-31	109.22	109.66	107.97	107.97	107.97	13
2022-10-28	108.13	111.07	107.57	111.07	111.07	159
2022-10-27	106.00	106.99	106.00	106.93	106.93	19
2022-10-26	106.00	108.00	106.00	107.80	107.80	3
2022-10-25	103.29	105.20	103.29	105.20	105.20	166
2022-10-24	101.00	101.10	101.00	101.10	101.10	31
2022-10-21	100.00	100.00	97.400	98.020	98.020	168
2022-10-20	103.11	103.11	99.210	99.710	99.710	85
2022-10-19	104.83	104.83	102.05	102.22	102.22	135
2022-10-18	107.59	107.59	105.63	105.63	105.63	227
2022-10-17	103.63	107.14	103.63	106.50	106.50	238
2022-10-14	105.54	106.92	104.84	104.90	104.90	267
2022-10-13	103.10	104.90	103.10	104.90	104.90	176
2022-10-11	103.30	105.00	102.90	105.00	105.00	178
2022-10-10	100.30	101.28	99.100	100.90	100.90	175
2022-10-07	100.21	100.40	98.700	100.40	100.40	598
2022-10-06	103.93	103.93	101.84	102.40	102.40	67
2022-10-05	102.78	103.62	102.30	102.30	102.30	275
2022-10-03	107.74	107.74	103.12	105.10	105.10	1,876
2022-09-30	108.02	110.11	107.74	107.74	107.74	71
2022-09-29	109.24	110.00	108.03	108.03	108.03	140
2022-09-28	107.25	108.80	107.25	108.80	108.80	132
2022-09-27	105.80	106.11	104.10	105.50	105.50	185
2022-09-26	105.58	106.00	104.80	105.10	105.10	224
2022-09-23	102.98	103.46	101.42	101.44	101.44	554
2022-09-22	103.73	104.06	102.86	103.07	103.07	149
2022-09-21	108.35	108.46	106.70	107.25	107.25	177
2022-09-20	108.03	108.14	106.38	106.60	106.60	49
2022-09-19	111.98	111.98	107.91	108.24	108.24	147
2022-09-16	111.20	111.24	109.67	109.67	109.67	144
2022-09-15	110.44	110.67	109.56	110.33	110.33	168
2022-09-14	110.60	110.60	109.67	109.67	109.67	315
2022-09-13	113.05	113.52	111.96	111.96	111.96	222
2022-09-12	113.93	114.47	113.65	114.00	114.00	84
2022-09-09	115.20	115.20	113.52	114.12	114.12	74
2022-09-08	114.62	116.94	114.62	116.28	116.28	625
2022-09-06	109.89	112.96	108.46	111.22	111.22	478
2022-09-05	108.24	110.07	107.93	107.93	107.93	100
2022-09-01	105.50	111.05	105.50	109.89	109.89	2,910
2022-08-31	107.03	110.10	107.03	109.21	109.21	128
2022-08-30	106.03	106.32	103.95	106.15	106.15	8,454
2022-08-29	103.81	105.79	103.81	105.65	105.65	38
2022-08-26	109.45	109.45	104.54	104.54	104.54	57
2022-08-25	106.16	107.03	105.93	107.03	107.03	73
2022-08-24	105.11	105.21	105.11	105.21	105.21	105
2022-08-23	102.47	102.69	101.66	102.50	102.50	81
2022-08-22	101.30	103.29	101.30	102.70	102.70	167
2022-08-19	106.70	106.70	103.63	104.06	104.06	250
2022-08-18	104.51	106.20	104.03	106.20	106.20	135
2022-08-17	104.31	104.78	103.30	104.30	104.30	190
2022-08-16	106.39	107.60	106.10	106.10	106.10	139
2022-08-15	100.00	103.80	100.00	102.70	102.70	634
2022-08-12	99.760	100.80	99.280	99.900	99.900	513
2022-08-11	97.970	100.59	97.970	100.32	100.32	93
2022-08-10	98.000	98.000	96.650	97.110	97.110	106
2022-08-09	95.540	96.790	95.420	96.510	96.510	292
2022-08-08	97.940	98.300	96.800	97.300	97.300	218
2022-08-05	97.600	98.310	96.800	97.130	97.130	81

← NewerPage 14 of 16 · 953 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.