Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	108.65	111.61	108.65	111.61	111.61	4
2025-04-30	109.30	110.87	109.30	110.87	110.87	198
2025-04-29	109.20	109.20	109.20	109.20	109.20	5
2025-04-28	107.90	107.90	107.70	107.70	107.70	151
2025-04-24	109.70	110.00	109.55	110.00	110.00	14
2025-04-23	109.89	109.89	108.30	108.30	108.30	8
2025-04-22	107.20	109.30	107.20	108.54	108.54	75
2025-04-17	103.00	103.00	103.00	103.00	103.00	1
2025-04-16	107.00	107.00	102.55	102.55	102.55	21
2025-04-15	106.90	107.00	106.36	106.65	106.65	53
2025-04-14	108.10	108.10	108.10	108.10	108.10	1
2025-04-11	103.07	107.00	103.07	107.00	107.00	34
2025-04-10	104.40	104.40	104.40	104.40	104.40	5
2025-04-09	99.450	106.40	99.450	106.40	106.40	154
2025-04-08	102.15	102.15	101.07	101.07	101.07	3
2025-04-07	101.60	101.60	100.61	100.61	100.61	22
2025-04-04	102.00	106.76	102.00	106.49	106.49	127
2025-04-03	103.60	103.60	100.50	103.37	103.37	50
2025-04-02	108.51	109.40	108.51	109.01	109.01	153
2025-04-01	107.28	107.95	104.91	104.91	104.91	21
2025-03-31	102.80	104.95	102.55	104.40	104.40	354
2025-03-28	106.29	106.38	103.30	103.55	103.55	115
2025-03-27	106.30	106.52	105.48	106.43	106.43	1,612
2025-03-26	105.98	106.00	105.80	106.00	106.00	79
2025-03-25	105.30	105.65	104.65	105.65	105.65	192
2025-03-24	99.750	102.82	99.750	102.82	102.82	52
2025-03-21	99.600	99.600	99.600	99.600	99.600	1
2025-03-20	97.020	98.000	97.020	98.000	98.000	9
2025-03-19	98.800	98.800	96.280	97.020	97.020	937
2025-03-18	100.04	100.04	97.500	97.500	97.500	595
2025-03-17	102.00	102.85	99.460	101.00	101.00	103
2025-03-14	95.010	103.35	95.000	102.85	102.85	862
2025-03-13	91.400	91.600	90.150	91.100	91.100	192
2025-03-12	99.200	99.200	97.700	97.700	97.700	352
2025-03-11	100.68	101.23	98.060	100.26	100.26	611
2025-03-10	103.38	104.93	103.38	104.46	104.46	236
2025-03-07	102.85	102.85	102.85	102.85	102.85	1
2025-03-06	100.55	102.20	100.55	102.20	102.20	63
2025-03-05	100.48	100.79	100.17	100.70	100.70	264
2025-02-28	106.46	108.50	106.46	107.75	107.75	574
2025-02-27	106.40	106.62	106.24	106.46	106.46	275
2025-02-26	104.78	106.90	104.78	106.60	106.60	493
2025-02-25	104.51	105.40	104.51	104.78	104.78	135
2025-02-24	104.00	104.95	103.37	104.51	104.51	232
2025-02-21	104.59	104.59	104.59	104.59	104.59	10
2025-02-20	102.80	103.61	102.80	103.61	103.61	1,542
2025-02-19	103.20	103.20	101.00	102.10	102.10	825
2025-02-18	104.72	104.93	104.54	104.54	104.54	803
2025-02-17	103.50	103.50	103.50	103.50	103.50	1
2025-02-14	103.30	103.91	102.69	103.91	103.91	594
2025-02-13	105.85	105.85	103.60	103.60	103.60	104
2025-02-12	106.15	106.15	106.15	106.15	106.15	19
2025-02-11	107.39	107.89	107.39	107.89	107.89	30
2025-02-10	107.84	108.50	107.81	108.50	108.50	1,609
2025-02-07	110.80	110.82	107.99	109.58	109.58	2,326
2025-02-06	117.73	117.73	115.05	115.05	115.05	620
2025-02-05	118.27	119.26	118.24	118.69	118.69	134
2025-02-04	118.63	118.63	117.61	117.61	117.61	155
2025-02-03	119.34	120.67	118.72	118.72	118.72	41
2025-01-31	122.10	122.10	119.34	119.34	119.34	540

← NewerPage 7 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.