Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	97.440	97.440	97.440	97.440	97.440	2,971
2022-02-09	97.900	98.300	97.900	98.300	98.300	29
2022-02-08	95.200	96.600	94.880	95.700	95.700	6,103
2022-02-04	96.720	96.720	96.720	96.720	96.720	30
2022-02-03	97.240	97.240	97.240	97.240	97.240	3,326
2022-02-02	97.610	98.790	97.610	97.910	97.910	300
2022-02-01	96.360	97.670	96.360	97.670	97.670	10,244
2022-01-31	96.950	96.950	96.950	96.950	96.950	30
2022-01-28	95.800	95.800	95.800	95.800	95.800	6,204
2022-01-27	95.100	95.100	95.000	95.000	95.000	5,268
2022-01-26	98.000	98.000	98.000	98.000	98.000	10,437
2022-01-25	96.300	96.300	96.300	96.300	96.300	80
2022-01-24	92.610	98.500	92.610	98.500	98.500	6,322
2022-01-19	103.43	103.43	101.60	101.60	101.60	3,381
2022-01-18	102.40	104.35	102.40	104.35	104.35	2,360
2022-01-14	102.08	102.08	101.10	101.10	101.10	6,940
2022-01-13	106.37	106.37	104.40	104.40	104.40	4,618
2022-01-12	106.82	106.82	106.82	106.82	106.82	100
2022-01-11	105.97	105.97	105.97	105.97	105.97	50
2022-01-10	107.00	107.00	106.70	106.70	106.70	45
2022-01-06	113.31	114.52	113.31	114.52	114.52	203
2022-01-04	119.28	119.28	119.28	119.28	119.28	9
2022-01-03	116.90	116.90	116.70	116.70	116.70	107
2021-12-30	114.55	115.31	114.55	115.31	115.31	200
2021-12-28	113.30	113.30	112.57	112.57	112.57	85
2021-12-21	106.26	106.26	106.26	106.26	106.26	25
2021-12-20	106.82	106.82	106.82	106.82	106.82	100
2021-12-17	108.94	108.94	108.94	108.94	108.94	100
2021-12-16	113.00	113.00	110.66	110.66	110.66	200
2021-12-15	110.24	110.24	110.24	110.24	110.24	100
2021-12-14	109.19	109.19	109.19	109.19	109.19	1
2021-12-13	112.87	112.87	111.21	111.21	111.21	104
2021-12-09	113.41	114.29	113.41	114.29	114.29	7
2021-12-06	111.15	111.54	111.15	111.54	111.54	3
2021-12-03	110.17	110.17	110.17	110.17	110.17	1,800
2021-12-01	108.81	108.81	108.81	108.81	108.81	7
2021-11-30	110.50	110.50	110.50	110.50	110.50	1
2021-11-29	111.76	111.76	111.76	111.76	111.76	6
2021-11-26	110.33	110.33	110.33	110.33	110.33	50
2021-11-23	112.80	112.80	112.47	112.47	112.47	59
2021-11-18	111.69	111.69	111.10	111.65	111.65	43
2021-11-16	114.40	114.40	114.40	114.40	114.40	50
2021-11-12	107.35	107.94	107.35	107.94	107.94	35
2021-11-11	107.35	107.35	107.35	107.35	107.35	3,370
2021-11-09	107.91	108.46	107.91	108.24	108.24	6,389
2021-11-01	103.75	103.75	103.74	103.74	103.74	200
2021-10-29	103.84	104.79	103.76	103.76	103.76	10
2021-10-28	104.85	104.85	104.26	104.60	104.60	253
2021-10-27	102.11	103.34	102.11	103.34	103.34	4,600
2021-10-26	102.46	102.46	101.80	101.80	101.80	277
2021-10-25	104.16	104.37	104.16	104.37	104.37	31
2021-10-21	103.97	103.97	103.97	103.97	103.97	200
2021-10-20	101.80	102.11	100.20	100.20	100.20	230
2021-10-19	108.24	108.24	107.09	107.09	107.09	15

← NewerPage 16 of 16 · 954 trading days

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.