Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | 0 |
| 2026-01-16 | 178.75 | 178.75 | 177.10 | 178.29 | 178.29 | 1,514 |
| 2026-01-15 | 178.82 | 178.82 | 178.75 | 178.75 | 178.75 | 20 |
| 2026-01-14 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 0 |
| 2026-01-13 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 0 |
| 2026-01-12 | 177.62 | 178.02 | 177.12 | 177.12 | 177.12 | 20 |
| 2026-01-09 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | 0 |
| 2026-01-08 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | 400 |
| 2026-01-07 | 176.29 | 176.29 | 175.95 | 175.95 | 175.95 | 42 |
| 2026-01-06 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 608 |
| 2026-01-05 | 169.92 | 171.15 | 169.92 | 171.15 | 171.15 | 591 |
| 2026-01-02 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | 0 |
| 2025-12-30 | 167.86 | 167.86 | 166.62 | 166.62 | 166.62 | 30 |
| 2025-12-29 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | 4 |
| 2025-12-26 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | 0 |
| 2025-12-23 | 167.42 | 167.42 | 167.19 | 167.19 | 167.19 | 12 |
| 2025-12-22 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | 1 |
| 2025-12-19 | 164.62 | 166.99 | 164.62 | 164.96 | 164.96 | 37 |
| 2025-12-18 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 0 |
| 2025-12-17 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 0 |
| 2025-12-16 | 161.27 | 161.27 | 159.52 | 159.52 | 159.52 | 3 |
| 2025-12-15 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 2 |
| 2025-12-12 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | 0 |
| 2025-12-11 | 160.39 | 160.39 | 159.81 | 159.81 | 159.81 | 11 |
| 2025-12-10 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 0 |
| 2025-12-09 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 2 |
| 2025-12-08 | 162.93 | 162.93 | 157.60 | 160.00 | 160.00 | 64 |
| 2025-12-05 | 150.01 | 164.37 | 150.01 | 164.37 | 164.37 | 820 |
| 2025-12-04 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 0 |
| 2025-12-03 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 0 |
| 2025-12-02 | 145.64 | 145.65 | 145.37 | 145.65 | 145.65 | 7 |
| 2025-12-01 | 147.50 | 148.60 | 146.86 | 146.86 | 146.86 | 4 |
| 2025-11-28 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0 |
| 2025-11-27 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0 |
| 2025-11-26 | 142.58 | 143.40 | 142.58 | 143.40 | 143.40 | 24 |
| 2025-11-25 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | 0 |
| 2025-11-24 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | 0 |
| 2025-11-21 | 132.83 | 141.05 | 132.83 | 139.62 | 139.62 | 83 |
| 2025-11-19 | 133.12 | 133.12 | 132.58 | 132.76 | 132.76 | 38 |
| 2025-11-18 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 1 |
| 2025-11-17 | 136.92 | 139.48 | 135.11 | 135.52 | 135.52 | 28 |
| 2025-11-14 | 139.59 | 139.72 | 139.59 | 139.72 | 139.72 | 30 |
| 2025-11-13 | 142.61 | 142.61 | 142.12 | 142.12 | 142.12 | 6 |
| 2025-11-12 | 136.73 | 141.55 | 136.73 | 141.55 | 141.55 | 102 |
| 2025-11-11 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | 0 |
| 2025-11-10 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | 0 |
| 2025-11-07 | 137.36 | 137.36 | 136.49 | 136.49 | 136.49 | 17 |
| 2025-11-06 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0 |
| 2025-11-05 | 138.50 | 141.00 | 138.50 | 140.70 | 140.70 | 5 |
| 2025-11-04 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 73 |
| 2025-11-03 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 0 |
| 2025-10-31 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 0 |
| 2025-10-30 | 135.50 | 136.68 | 135.50 | 136.68 | 136.68 | 12 |
| 2025-10-29 | 135.50 | 135.95 | 134.95 | 134.95 | 134.95 | 59 |
| 2025-10-28 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 0 |
| 2025-10-27 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 400 |
| 2025-10-24 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | 0 |
| 2025-10-23 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | 0 |
| 2025-10-22 | 139.85 | 139.94 | 139.85 | 139.94 | 139.94 | 2 |
| 2025-10-21 | 140.59 | 142.64 | 140.59 | 142.64 | 142.64 | 6 |
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.