Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 144.15 | 145.00 | 144.15 | 145.00 | 145.00 | 27 |
| 2025-07-25 | 140.42 | 142.90 | 140.42 | 142.90 | 142.90 | 41 |
| 2025-07-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-23 | 139.35 | 140.50 | 139.35 | 140.00 | 140.00 | 46 |
| 2025-07-22 | 138.50 | 140.35 | 138.50 | 139.86 | 139.86 | 125 |
| 2025-07-21 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 1 |
| 2025-07-18 | 136.45 | 136.45 | 135.50 | 135.50 | 135.50 | 53 |
| 2025-07-17 | 134.90 | 136.26 | 134.90 | 136.26 | 136.26 | 827 |
| 2025-07-16 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | 0 |
| 2025-07-15 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | 37 |
| 2025-07-14 | 133.25 | 133.28 | 133.25 | 133.28 | 133.28 | 98 |
| 2025-07-11 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 1 |
| 2025-07-10 | 133.70 | 134.10 | 133.25 | 134.10 | 134.10 | 117 |
| 2025-07-09 | 129.55 | 129.96 | 129.55 | 129.96 | 129.96 | 219 |
| 2025-07-08 | 131.19 | 131.19 | 130.90 | 130.90 | 130.90 | 10 |
| 2025-07-07 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 5 |
| 2025-07-04 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | 1 |
| 2025-07-03 | 129.09 | 130.20 | 129.00 | 130.20 | 130.20 | 41 |
| 2025-07-02 | 128.35 | 128.35 | 128.05 | 128.05 | 128.05 | 60 |
| 2025-07-01 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 0 |
| 2025-06-30 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 3 |
| 2025-06-27 | 125.65 | 125.85 | 125.60 | 125.60 | 125.60 | 18 |
| 2025-06-26 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 0 |
| 2025-06-25 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 0 |
| 2025-06-24 | 130.25 | 130.25 | 128.45 | 128.45 | 128.45 | 2 |
| 2025-06-23 | 129.50 | 130.95 | 129.50 | 130.20 | 130.20 | 56 |
| 2025-06-20 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 0 |
| 2025-06-18 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 0 |
| 2025-06-17 | 130.45 | 130.45 | 129.05 | 129.12 | 129.12 | 32 |
| 2025-06-16 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 20 |
| 2025-06-13 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0 |
| 2025-06-12 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 5 |
| 2025-06-11 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 35 |
| 2025-06-10 | 129.95 | 129.95 | 128.57 | 128.85 | 128.85 | 32 |
| 2025-06-09 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 0 |
| 2025-06-06 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 8 |
| 2025-06-05 | 131.30 | 131.30 | 130.40 | 130.40 | 130.40 | 13 |
| 2025-06-04 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 5 |
| 2025-06-03 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 1 |
| 2025-06-02 | 133.20 | 135.80 | 133.20 | 134.45 | 134.45 | 79 |
| 2025-05-30 | 132.00 | 138.99 | 132.00 | 133.90 | 133.90 | 1,177 |
| 2025-05-29 | 118.80 | 118.80 | 117.95 | 117.95 | 117.95 | 1,649 |
| 2025-05-28 | 120.50 | 120.75 | 119.90 | 119.90 | 119.90 | 209 |
| 2025-05-27 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | 0 |
| 2025-05-26 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | 0 |
| 2025-05-23 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | 0 |
| 2025-05-22 | 115.70 | 115.87 | 115.30 | 115.87 | 115.87 | 206 |
| 2025-05-21 | 115.15 | 115.20 | 114.65 | 114.65 | 114.65 | 22 |
| 2025-05-20 | 116.05 | 116.35 | 116.05 | 116.35 | 116.35 | 7 |
| 2025-05-19 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0 |
| 2025-05-16 | 117.40 | 117.40 | 116.05 | 116.05 | 116.05 | 105 |
| 2025-05-15 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | 0 |
| 2025-05-14 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | 0 |
| 2025-05-13 | 116.28 | 116.59 | 116.04 | 116.26 | 116.26 | 60 |
| 2025-05-12 | 112.50 | 118.39 | 112.50 | 118.23 | 118.23 | 305 |
| 2025-05-09 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 1 |
| 2025-05-08 | 112.15 | 112.15 | 111.00 | 111.00 | 111.00 | 16 |
| 2025-05-07 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 1 |
| 2025-05-06 | 112.35 | 112.35 | 110.71 | 110.99 | 110.99 | 210 |
| 2025-05-05 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 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.