Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 1 |
| 2024-10-25 | 106.45 | 107.05 | 105.96 | 106.50 | 106.50 | 111 |
| 2024-10-24 | 104.95 | 104.95 | 103.70 | 103.70 | 103.70 | 38 |
| 2024-10-23 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1 |
| 2024-10-22 | 103.80 | 103.80 | 103.50 | 103.50 | 103.50 | 4,001 |
| 2024-10-21 | 104.94 | 108.00 | 104.94 | 106.10 | 106.10 | 3,169 |
| 2024-10-18 | 105.25 | 105.50 | 104.50 | 104.94 | 104.94 | 6,930 |
| 2024-10-17 | 106.00 | 106.10 | 105.49 | 105.50 | 105.50 | 1,175 |
| 2024-10-16 | 103.00 | 106.00 | 100.00 | 106.00 | 106.00 | 31,082 |
| 2024-10-15 | 102.50 | 106.50 | 102.50 | 105.70 | 105.70 | 61 |
| 2024-10-14 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 302 |
| 2024-10-11 | 102.10 | 104.79 | 102.10 | 104.79 | 104.79 | 4,154 |
| 2024-10-10 | 100.50 | 100.77 | 100.05 | 100.77 | 100.77 | 2,990 |
| 2024-10-09 | 101.60 | 101.60 | 101.20 | 101.44 | 101.44 | 1,156 |
| 2024-10-08 | 101.89 | 101.89 | 101.52 | 101.60 | 101.60 | 1,075 |
| 2024-10-07 | 103.78 | 103.78 | 101.21 | 101.94 | 101.94 | 2,185 |
| 2024-10-04 | 104.25 | 104.25 | 104.10 | 104.10 | 104.10 | 1,057 |
| 2024-10-03 | 101.85 | 101.85 | 101.50 | 101.50 | 101.50 | 1,017 |
| 2024-10-02 | 103.60 | 103.60 | 101.70 | 101.82 | 101.82 | 812 |
| 2024-10-01 | 105.49 | 105.49 | 103.60 | 103.62 | 103.62 | 112 |
| 2024-09-30 | 107.24 | 107.24 | 106.02 | 106.53 | 106.53 | 605 |
| 2024-09-27 | 111.10 | 111.10 | 109.78 | 110.33 | 110.33 | 46 |
| 2024-09-26 | 111.54 | 111.54 | 110.88 | 110.88 | 110.88 | 52 |
| 2024-09-25 | 109.23 | 110.22 | 109.23 | 109.67 | 109.67 | 1,005 |
| 2024-09-24 | 110.22 | 110.22 | 109.56 | 109.56 | 109.56 | 41 |
| 2024-09-23 | 110.33 | 110.33 | 108.02 | 109.23 | 109.23 | 334 |
| 2024-09-20 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 120 |
| 2024-09-19 | 109.67 | 109.83 | 109.28 | 109.59 | 109.59 | 4,552 |
| 2024-09-18 | 110.14 | 111.10 | 109.58 | 109.67 | 109.67 | 1,114 |
| 2024-09-17 | 107.80 | 109.89 | 107.80 | 109.00 | 109.00 | 30,911 |
| 2024-09-16 | 107.25 | 107.54 | 106.47 | 107.47 | 107.47 | 49,317 |
| 2024-09-13 | 105.55 | 105.90 | 104.90 | 105.90 | 105.90 | 1,459 |
| 2024-09-12 | 104.83 | 105.60 | 104.48 | 104.94 | 104.94 | 23,804 |
| 2024-09-11 | 103.27 | 105.23 | 103.27 | 104.75 | 104.75 | 115 |
| 2024-09-10 | 102.28 | 105.76 | 100.50 | 105.38 | 105.38 | 2,646 |
| 2024-09-09 | 101.23 | 107.00 | 101.23 | 107.00 | 107.00 | 1,086 |
| 2024-09-06 | 101.30 | 103.30 | 101.10 | 103.30 | 103.30 | 1,095 |
| 2024-09-05 | 99.530 | 102.01 | 99.530 | 101.00 | 101.00 | 1,529 |
| 2024-09-04 | 101.48 | 102.39 | 101.00 | 101.50 | 101.50 | 145 |
| 2024-09-03 | 100.99 | 103.70 | 98.010 | 103.30 | 103.30 | 858 |
| 2024-09-02 | 100.84 | 101.97 | 98.000 | 101.97 | 101.97 | 166 |
| 2024-08-30 | 103.40 | 103.40 | 96.200 | 99.200 | 99.200 | 1,599 |
| 2024-08-29 | 103.40 | 105.60 | 103.40 | 103.40 | 103.40 | 2,348 |
| 2024-08-28 | 103.73 | 103.87 | 102.30 | 102.60 | 102.60 | 1,243 |
| 2024-08-27 | 102.80 | 102.80 | 101.50 | 102.70 | 102.70 | 1,188 |
| 2024-08-26 | 104.50 | 104.50 | 102.70 | 102.80 | 102.80 | 81,547 |
| 2024-08-23 | 103.90 | 104.40 | 103.50 | 103.98 | 103.98 | 24,647 |
| 2024-08-22 | 104.73 | 106.80 | 103.85 | 104.60 | 104.60 | 2,830 |
| 2024-08-21 | 102.82 | 105.10 | 102.40 | 104.30 | 104.30 | 2,684 |
| 2024-08-20 | 102.20 | 103.10 | 101.80 | 101.80 | 101.80 | 5,974 |
| 2024-08-19 | 104.60 | 106.50 | 101.90 | 101.90 | 101.90 | 16,732 |
| 2024-08-16 | 100.88 | 104.55 | 100.40 | 102.85 | 102.85 | 3,267 |
| 2024-08-15 | 101.00 | 101.60 | 98.550 | 100.88 | 100.88 | 3,687 |
| 2024-08-13 | 90.240 | 90.450 | 90.240 | 90.450 | 90.450 | 23 |
| 2024-08-12 | 88.200 | 88.710 | 88.200 | 88.710 | 88.710 | 2 |
| 2024-08-09 | 89.900 | 89.900 | 89.190 | 89.190 | 89.190 | 142 |
| 2024-08-08 | 91.980 | 91.980 | 91.350 | 91.350 | 91.350 | 234 |
| 2024-08-07 | 92.920 | 92.920 | 91.170 | 91.170 | 91.170 | 32 |
| 2024-08-06 | 95.100 | 95.100 | 92.370 | 92.920 | 92.920 | 14 |
| 2024-08-05 | 95.700 | 95.700 | 95.000 | 95.000 | 95.000 | 11 |
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.