Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 119.83 | 123.62 | 119.83 | 121.80 | 121.80 | 445 |
| 2025-01-29 | 119.91 | 121.31 | 119.61 | 119.83 | 119.83 | 354 |
| 2025-01-28 | 121.74 | 121.74 | 120.82 | 120.82 | 120.82 | 20 |
| 2025-01-27 | 123.59 | 125.70 | 122.31 | 122.31 | 122.31 | 35 |
| 2025-01-24 | 121.70 | 124.85 | 121.70 | 122.99 | 122.99 | 287 |
| 2025-01-22 | 126.23 | 126.23 | 123.05 | 123.43 | 123.43 | 81 |
| 2025-01-21 | 124.15 | 128.14 | 124.15 | 126.23 | 126.23 | 816 |
| 2025-01-17 | 122.50 | 123.13 | 122.50 | 122.85 | 122.85 | 624 |
| 2025-01-16 | 122.45 | 125.87 | 122.45 | 124.50 | 124.50 | 154 |
| 2025-01-15 | 123.79 | 123.79 | 122.02 | 122.04 | 122.04 | 76 |
| 2025-01-14 | 123.00 | 123.27 | 121.12 | 122.17 | 122.17 | 1,483 |
| 2025-01-13 | 125.11 | 125.11 | 123.00 | 123.00 | 123.00 | 73 |
| 2025-01-10 | 126.70 | 130.25 | 126.70 | 128.55 | 128.55 | 38 |
| 2025-01-09 | 127.31 | 127.31 | 125.11 | 125.11 | 125.11 | 8 |
| 2025-01-08 | 128.95 | 128.95 | 126.41 | 127.55 | 127.55 | 162 |
| 2025-01-07 | 134.95 | 137.99 | 131.20 | 131.20 | 131.20 | 425 |
| 2025-01-06 | 132.00 | 134.70 | 123.89 | 127.48 | 127.48 | 348 |
| 2025-01-03 | 132.50 | 133.95 | 132.50 | 133.90 | 133.90 | 217 |
| 2025-01-02 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 1 |
| 2024-12-30 | 134.60 | 137.05 | 134.60 | 137.05 | 137.05 | 116 |
| 2024-12-27 | 138.30 | 138.30 | 135.90 | 136.90 | 136.90 | 158 |
| 2024-12-26 | 134.80 | 137.45 | 134.80 | 137.45 | 137.45 | 323 |
| 2024-12-23 | 132.55 | 134.00 | 131.90 | 134.00 | 134.00 | 182 |
| 2024-12-20 | 131.71 | 131.71 | 128.90 | 131.35 | 131.35 | 17 |
| 2024-12-19 | 130.75 | 131.50 | 129.30 | 130.40 | 130.40 | 1,263 |
| 2024-12-18 | 130.70 | 133.51 | 130.70 | 131.30 | 131.30 | 278 |
| 2024-12-17 | 132.70 | 132.70 | 128.10 | 128.10 | 128.10 | 222 |
| 2024-12-16 | 129.90 | 129.92 | 129.00 | 129.80 | 129.80 | 57 |
| 2024-12-13 | 126.78 | 128.60 | 126.78 | 128.60 | 128.60 | 3,043 |
| 2024-12-12 | 126.00 | 129.10 | 126.00 | 128.10 | 128.10 | 283 |
| 2024-12-11 | 124.75 | 130.00 | 124.75 | 128.90 | 128.90 | 879 |
| 2024-12-10 | 126.45 | 126.45 | 125.25 | 125.25 | 125.25 | 50 |
| 2024-12-09 | 129.85 | 130.02 | 129.75 | 129.75 | 129.75 | 17 |
| 2024-12-06 | 129.40 | 132.10 | 129.00 | 130.08 | 130.08 | 432 |
| 2024-12-05 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 1 |
| 2024-12-04 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 20 |
| 2024-12-03 | 119.28 | 119.55 | 119.28 | 119.55 | 119.55 | 56 |
| 2024-12-02 | 117.00 | 118.50 | 116.35 | 118.50 | 118.50 | 347 |
| 2024-11-29 | 114.60 | 115.70 | 113.35 | 115.43 | 115.43 | 846 |
| 2024-11-28 | 113.70 | 113.97 | 110.75 | 110.75 | 110.75 | 91 |
| 2024-11-27 | 106.00 | 110.80 | 106.00 | 110.80 | 110.80 | 173 |
| 2024-11-26 | 102.75 | 105.16 | 102.75 | 105.15 | 105.15 | 445 |
| 2024-11-25 | 99.050 | 105.55 | 99.050 | 105.55 | 105.55 | 582 |
| 2024-11-22 | 98.250 | 100.10 | 98.250 | 98.450 | 98.450 | 244 |
| 2024-11-21 | 99.600 | 99.600 | 97.000 | 98.250 | 98.250 | 58 |
| 2024-11-19 | 101.60 | 101.60 | 99.600 | 99.600 | 99.600 | 1,098 |
| 2024-11-18 | 104.72 | 104.72 | 100.87 | 101.54 | 101.54 | 545 |
| 2024-11-14 | 110.90 | 110.90 | 110.85 | 110.85 | 110.85 | 2 |
| 2024-11-13 | 109.55 | 111.10 | 109.40 | 111.10 | 111.10 | 4 |
| 2024-11-12 | 110.99 | 110.99 | 110.95 | 110.95 | 110.95 | 31 |
| 2024-11-11 | 111.76 | 112.55 | 111.65 | 111.70 | 111.70 | 130 |
| 2024-11-08 | 112.31 | 113.05 | 112.31 | 112.55 | 112.55 | 228 |
| 2024-11-07 | 111.00 | 111.95 | 111.00 | 111.95 | 111.95 | 214 |
| 2024-11-06 | 111.55 | 111.55 | 109.00 | 110.00 | 110.00 | 7 |
| 2024-11-05 | 110.60 | 110.60 | 109.89 | 109.89 | 109.89 | 16 |
| 2024-11-04 | 109.00 | 110.62 | 109.00 | 110.62 | 110.62 | 310 |
| 2024-11-01 | 109.89 | 110.80 | 109.89 | 110.80 | 110.80 | 14 |
| 2024-10-31 | 105.60 | 106.92 | 105.60 | 106.92 | 106.92 | 74 |
| 2024-10-30 | 109.20 | 109.45 | 109.01 | 109.01 | 109.01 | 1,543 |
| 2024-10-29 | 107.36 | 108.50 | 107.36 | 108.50 | 108.50 | 2 |
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.