Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 1 |
| 2026-04-15 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 0 |
| 2026-04-14 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 0 |
| 2026-04-13 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 0 |
| 2026-04-10 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 1 |
| 2026-04-09 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | 0 |
| 2026-04-08 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | 400 |
| 2026-04-07 | 137.24 | 137.48 | 137.24 | 137.48 | 137.48 | 6 |
| 2026-04-06 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | 4 |
| 2026-04-02 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0 |
| 2026-04-01 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0 |
| 2026-03-31 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0 |
| 2026-03-30 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 1 |
| 2026-03-27 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0 |
| 2026-03-26 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 4 |
| 2026-03-25 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 0 |
| 2026-03-24 | 140.50 | 140.50 | 132.11 | 132.11 | 132.11 | 5 |
| 2026-03-23 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2026-03-20 | 140.56 | 140.56 | 140.50 | 140.50 | 140.50 | 22 |
| 2026-03-19 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | 3 |
| 2026-03-18 | 136.25 | 136.31 | 135.39 | 135.39 | 135.39 | 9 |
| 2026-03-17 | 137.99 | 137.99 | 135.52 | 135.52 | 135.52 | 18 |
| 2026-03-16 | 142.23 | 142.23 | 136.78 | 136.78 | 136.78 | 310 |
| 2026-03-13 | 157.60 | 157.60 | 142.49 | 142.49 | 142.49 | 503 |
| 2026-03-12 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 6 |
| 2026-03-11 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 1 |
| 2026-03-10 | 167.09 | 167.09 | 166.65 | 166.65 | 166.65 | 749 |
| 2026-03-09 | 164.69 | 164.69 | 163.58 | 163.58 | 163.58 | 528 |
| 2026-03-06 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | 6 |
| 2026-03-05 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | 1 |
| 2026-03-04 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | 0 |
| 2026-03-03 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | 0 |
| 2026-03-02 | 175.52 | 177.06 | 174.10 | 174.47 | 174.47 | 680 |
| 2026-02-27 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | 0 |
| 2026-02-26 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | 0 |
| 2026-02-25 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | 0 |
| 2026-02-24 | 176.63 | 176.63 | 176.13 | 176.13 | 176.13 | 2 |
| 2026-02-23 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 0 |
| 2026-02-20 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 0 |
| 2026-02-19 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 16 |
| 2026-02-18 | 179.74 | 179.74 | 179.74 | 179.74 | 179.74 | 15 |
| 2026-02-13 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | 0 |
| 2026-02-12 | 175.82 | 175.82 | 174.78 | 174.78 | 174.78 | 15 |
| 2026-02-11 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 0 |
| 2026-02-10 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 0 |
| 2026-02-09 | 181.32 | 181.72 | 181.32 | 181.72 | 181.72 | 10 |
| 2026-02-06 | 178.92 | 179.92 | 178.92 | 179.92 | 179.92 | 3 |
| 2026-02-05 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | 0 |
| 2026-02-04 | 179.25 | 179.25 | 178.92 | 178.92 | 178.92 | 14 |
| 2026-02-03 | 175.52 | 175.52 | 175.32 | 175.32 | 175.32 | 4 |
| 2026-02-02 | 174.65 | 174.65 | 174.52 | 174.52 | 174.52 | 3 |
| 2026-01-30 | 164.24 | 166.00 | 164.24 | 166.00 | 166.00 | 33 |
| 2026-01-29 | 165.32 | 166.00 | 165.32 | 166.00 | 166.00 | 3 |
| 2026-01-28 | 168.72 | 168.72 | 166.98 | 166.98 | 166.98 | 14 |
| 2026-01-27 | 173.98 | 173.98 | 169.92 | 169.92 | 169.92 | 6 |
| 2026-01-26 | 175.77 | 175.77 | 174.72 | 174.72 | 174.72 | 14 |
| 2026-01-23 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | 5 |
| 2026-01-22 | 181.00 | 181.00 | 180.54 | 180.54 | 180.54 | 4 |
| 2026-01-21 | 182.18 | 182.18 | 182.00 | 182.00 | 182.00 | 51 |
| 2026-01-20 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1 |
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.