Ulta Beauty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	134.40	134.40	134.40	134.40	134.40	422
2026-10-05	142.52	142.52	142.52	142.52	142.52	0
2026-10-02	142.52	142.52	142.52	142.52	142.52	0
2026-10-01	142.52	142.52	142.52	142.52	142.52	1
2026-09-30	142.50	142.50	142.50	142.50	142.50	0
2026-09-29	142.50	142.50	142.50	142.50	142.50	0
2026-09-28	142.50	142.50	142.50	142.50	142.50	0
2026-09-25	142.50	142.50	142.50	142.50	142.50	1
2026-09-24	142.80	142.80	142.80	142.80	142.80	0
2026-09-23	142.80	142.80	142.80	142.80	142.80	0
2026-09-22	142.80	142.80	142.80	142.80	142.80	0
2026-09-21	140.42	142.80	140.42	142.80	142.80	6
2026-09-18	141.26	141.26	141.26	141.26	141.26	0
2026-09-17	141.26	141.26	141.26	141.26	141.26	0
2026-09-16	141.26	141.26	141.26	141.26	141.26	0
2026-09-15	141.26	141.26	141.26	141.26	141.26	1
2026-09-14	141.26	141.26	141.26	141.26	141.26	1
2026-09-11	137.70	137.70	137.70	137.70	137.70	10
2026-09-10	138.32	138.32	138.32	138.32	138.32	0
2026-09-09	139.02	139.02	138.32	138.32	138.32	3
2026-09-08	139.61	139.61	139.61	139.61	139.61	0
2026-09-07	139.61	139.61	139.61	139.61	139.61	0
2026-09-04	139.61	139.61	139.61	139.61	139.61	0
2026-09-03	139.61	139.61	139.61	139.61	139.61	0
2026-09-02	139.61	139.61	139.61	139.61	139.61	0
2026-09-01	139.61	139.61	139.61	139.61	139.61	0
2026-08-31	134.67	139.61	134.67	139.61	139.61	14
2026-08-28	136.92	136.92	136.92	136.92	136.92	0
2026-08-27	136.92	136.92	136.92	136.92	136.92	0
2026-08-26	136.92	136.92	136.92	136.92	136.92	0
2026-08-25	136.92	136.92	136.92	136.92	136.92	39
2026-08-24	135.24	135.24	135.24	135.24	135.24	0
2026-08-21	134.68	136.16	134.68	135.24	135.24	660
2026-08-20	136.77	136.77	134.02	134.02	134.02	66
2026-08-19	138.13	138.28	137.11	137.36	137.36	552
2026-08-18	135.36	135.59	135.36	135.59	135.59	11
2026-08-17	130.33	130.33	128.79	128.79	128.79	8
2026-08-14	133.99	133.99	133.37	133.37	133.37	40
2026-08-13	139.17	139.17	139.17	139.17	139.17	0
2026-08-12	139.17	139.17	139.17	139.17	139.17	0
2026-08-11	139.17	139.17	139.17	139.17	139.17	0
2026-08-10	139.17	139.17	139.17	139.17	139.17	0
2026-08-07	139.17	139.17	139.17	139.17	139.17	0
2026-08-06	139.17	139.17	139.17	139.17	139.17	0
2026-08-05	139.17	139.17	139.17	139.17	139.17	0
2026-08-04	138.78	139.17	138.78	139.17	139.17	11
2026-08-03	130.14	130.14	130.14	130.14	130.14	0
2026-07-31	130.14	130.14	130.14	130.14	130.14	0
2026-07-30	128.71	130.14	128.71	130.14	130.14	8
2026-07-29	129.88	129.88	129.88	129.88	129.88	1
2026-07-28	125.90	128.43	125.90	128.43	128.43	13
2026-07-27	121.04	121.04	121.04	121.04	121.04	0
2026-07-24	121.04	121.04	121.04	121.04	121.04	0
2026-07-23	122.34	122.37	121.04	121.04	121.04	809
2026-07-22	125.10	125.10	125.10	125.10	125.10	0
2026-07-21	125.10	125.10	125.10	125.10	125.10	10
2026-07-20	122.08	124.00	122.08	124.00	124.00	429
2026-07-17	124.63	124.63	122.80	122.80	122.80	110
2026-07-16	122.23	122.23	122.23	122.23	122.23	16
2026-07-15	120.56	120.56	117.61	117.61	117.61	116

Page 1 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.