Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 141.00 | 141.08 | 140.59 | 140.59 | 140.59 | 12 |
| 2025-10-17 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0 |
| 2025-10-16 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0 |
| 2025-10-15 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0 |
| 2025-10-14 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 5 |
| 2025-10-13 | 149.99 | 150.29 | 144.78 | 144.78 | 144.78 | 33 |
| 2025-10-10 | 153.70 | 153.70 | 151.92 | 151.92 | 151.92 | 201 |
| 2025-10-09 | 150.19 | 151.95 | 150.19 | 151.95 | 151.95 | 31 |
| 2025-10-08 | 151.95 | 152.25 | 151.95 | 152.25 | 152.25 | 192 |
| 2025-10-07 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-10-06 | 147.15 | 149.00 | 147.15 | 149.00 | 149.00 | 85 |
| 2025-10-03 | 149.15 | 149.15 | 148.50 | 148.50 | 148.50 | 7 |
| 2025-10-02 | 147.45 | 148.65 | 147.45 | 148.35 | 148.35 | 4 |
| 2025-10-01 | 146.44 | 147.45 | 146.44 | 147.45 | 147.45 | 149 |
| 2025-09-30 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0 |
| 2025-09-29 | 145.39 | 146.25 | 145.39 | 146.25 | 146.25 | 6 |
| 2025-09-26 | 145.00 | 145.60 | 145.00 | 145.60 | 145.60 | 48 |
| 2025-09-25 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 61 |
| 2025-09-24 | 140.23 | 142.24 | 140.23 | 142.24 | 142.24 | 14 |
| 2025-09-23 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | 24 |
| 2025-09-22 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 0 |
| 2025-09-19 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 2 |
| 2025-09-18 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 0 |
| 2025-09-17 | 140.42 | 140.42 | 140.28 | 140.28 | 140.28 | 2 |
| 2025-09-16 | 136.35 | 137.55 | 136.35 | 137.55 | 137.55 | 2 |
| 2025-09-15 | 137.90 | 140.98 | 137.90 | 140.00 | 140.00 | 4 |
| 2025-09-12 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | 1 |
| 2025-09-11 | 139.56 | 140.42 | 139.56 | 140.42 | 140.42 | 2 |
| 2025-09-10 | 138.86 | 138.86 | 138.60 | 138.60 | 138.60 | 2 |
| 2025-09-09 | 137.52 | 138.04 | 137.52 | 138.04 | 138.04 | 8 |
| 2025-09-08 | 139.89 | 139.89 | 138.88 | 138.88 | 138.88 | 6 |
| 2025-09-05 | 139.47 | 140.00 | 139.47 | 139.89 | 139.89 | 49 |
| 2025-09-04 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | 1 |
| 2025-09-03 | 145.14 | 146.00 | 144.80 | 146.00 | 146.00 | 12 |
| 2025-09-02 | 132.86 | 144.56 | 132.86 | 144.45 | 144.45 | 116 |
| 2025-09-01 | 132.98 | 132.98 | 132.58 | 132.58 | 132.58 | 41 |
| 2025-08-29 | 142.85 | 145.60 | 133.39 | 133.39 | 133.39 | 1,377 |
| 2025-08-28 | 142.42 | 142.79 | 142.42 | 142.79 | 142.79 | 10 |
| 2025-08-27 | 141.96 | 145.04 | 141.96 | 144.84 | 144.84 | 9 |
| 2025-08-26 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 10 |
| 2025-08-25 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 2 |
| 2025-08-22 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | 1 |
| 2025-08-21 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0 |
| 2025-08-20 | 140.33 | 140.33 | 139.80 | 139.80 | 139.80 | 17 |
| 2025-08-19 | 141.71 | 141.90 | 141.71 | 141.90 | 141.90 | 2 |
| 2025-08-18 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | 0 |
| 2025-08-15 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | 300 |
| 2025-08-14 | 140.85 | 142.25 | 140.85 | 142.25 | 142.25 | 10 |
| 2025-08-13 | 138.65 | 142.55 | 138.65 | 142.55 | 142.55 | 24 |
| 2025-08-12 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 15 |
| 2025-08-11 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | 5 |
| 2025-08-08 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 8 |
| 2025-08-07 | 137.80 | 137.80 | 136.20 | 136.20 | 136.20 | 20 |
| 2025-08-06 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0 |
| 2025-08-05 | 140.60 | 140.60 | 140.15 | 140.15 | 140.15 | 94 |
| 2025-08-04 | 140.98 | 140.98 | 140.45 | 140.45 | 140.45 | 15 |
| 2025-08-01 | 140.45 | 140.98 | 140.45 | 140.45 | 140.45 | 49 |
| 2025-07-31 | 144.90 | 144.90 | 144.00 | 144.00 | 144.00 | 31 |
| 2025-07-30 | 144.50 | 144.62 | 143.36 | 144.62 | 144.62 | 425 |
| 2025-07-29 | 144.50 | 144.50 | 142.65 | 142.65 | 142.65 | 21 |
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.