Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	98.850	98.850	97.000	97.300	97.300	102
2022-08-03	100.13	100.42	95.500	98.950	98.950	1,002
2022-08-02	102.60	104.70	101.30	104.00	104.00	376
2022-08-01	101.40	102.70	100.60	102.00	102.00	729
2022-07-29	104.80	105.10	100.20	101.00	101.00	303
2022-07-28	102.03	104.75	102.03	103.85	103.85	61
2022-07-27	102.35	103.69	102.35	103.69	103.69	84
2022-07-26	102.63	103.07	102.19	102.96	102.96	112
2022-07-25	110.13	110.13	107.47	107.47	107.47	58
2022-07-22	112.33	112.33	110.24	111.22	111.22	191
2022-07-21	110.66	111.99	110.05	111.98	111.98	194
2022-07-20	108.46	111.76	108.46	111.13	111.13	431
2022-07-19	107.58	109.22	106.72	109.22	109.22	239
2022-07-18	108.46	108.46	106.81	106.81	106.81	115
2022-07-15	106.10	107.70	105.79	106.70	106.70	385
2022-07-14	103.89	105.20	102.51	105.20	105.20	1,650
2022-07-13	101.40	103.50	101.20	103.50	103.50	140
2022-07-12	104.35	104.81	103.10	103.41	103.41	59
2022-07-11	101.79	103.19	101.79	102.90	102.90	17
2022-07-08	101.01	101.60	100.30	101.40	101.40	407
2022-07-07	103.50	103.50	102.10	102.40	102.40	68
2022-07-06	102.13	104.00	101.60	104.00	104.00	168
2022-07-05	103.00	103.00	99.200	101.30	101.30	850
2022-07-04	103.02	103.02	101.88	101.93	101.93	58
2022-07-01	103.60	103.65	101.00	102.40	102.40	36,913
2022-06-30	102.50	102.50	100.20	101.10	101.10	4,758
2022-06-27	105.72	106.14	105.72	106.14	106.14	200
2022-06-14	101.80	101.80	101.80	101.80	101.80	541
2022-06-10	102.61	102.61	102.61	102.61	102.61	1
2022-06-08	103.50	103.50	103.50	103.50	103.50	200
2022-06-01	97.490	97.490	97.490	97.490	97.490	314
2022-05-23	82.240	83.380	82.200	83.380	83.380	4,978
2022-05-12	97.500	97.500	97.310	97.330	97.330	2,350
2022-05-10	96.700	96.700	96.390	96.390	96.390	321,845
2022-05-05	98.400	98.400	98.400	98.400	98.400	1
2022-05-04	99.280	99.280	99.280	99.280	99.280	7,682
2022-04-28	102.50	102.50	102.50	102.50	102.50	1
2022-04-26	101.60	101.60	101.60	101.60	101.60	1
2022-04-20	100.65	100.65	100.65	100.65	100.65	20
2022-04-19	100.32	100.35	100.30	100.30	100.30	2,500
2022-04-14	98.450	98.600	97.470	97.470	97.470	2,570
2022-04-12	95.960	95.960	95.910	95.910	95.910	3,520
2022-04-11	95.680	95.680	95.680	95.680	95.680	2,685
2022-04-07	93.510	93.510	93.510	93.510	93.510	5,360
2022-04-01	91.510	91.510	91.350	91.350	91.350	349
2022-03-31	95.850	95.850	95.400	95.400	95.400	403
2022-03-18	98.250	98.250	98.250	98.250	98.250	1
2022-03-17	99.090	99.090	99.090	99.090	99.090	3,562
2022-03-16	97.500	97.500	97.500	97.500	97.500	2
2022-03-15	93.750	93.750	93.750	93.750	93.750	4,590
2022-03-14	90.630	90.630	90.630	90.630	90.630	6,899
2022-03-09	92.970	92.970	92.970	92.970	92.970	4,923
2022-03-08	91.650	91.650	91.650	91.650	91.650	59
2022-03-04	92.520	92.520	92.520	92.520	92.520	3,391
2022-03-02	98.140	98.140	98.140	98.140	98.140	7,092
2022-02-25	97.200	97.200	97.160	97.160	97.160	172,119
2022-02-24	92.160	93.510	92.160	93.510	93.510	6,790
2022-02-23	90.800	90.800	90.600	90.600	90.600	6
2022-02-22	94.800	94.800	92.510	92.510	92.510	7,753
2022-02-17	96.200	96.200	95.500	95.500	95.500	8,619

← NewerPage 15 of 16 · 952 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.