Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 492.66 | 503.17 | 474.87 | 502.67 | 502.67 | 85 |
| 2026-07-27 | 476.79 | 490.00 | 458.75 | 479.33 | 479.33 | 54 |
| 2026-07-24 | 478.18 | 484.00 | 462.00 | 476.14 | 476.14 | 29 |
| 2026-07-23 | 493.70 | 493.70 | 475.00 | 479.25 | 479.25 | 529 |
| 2026-07-22 | 495.03 | 496.00 | 479.30 | 483.83 | 483.83 | 308 |
| 2026-07-21 | 495.00 | 495.00 | 470.00 | 492.72 | 492.72 | 41 |
| 2026-07-20 | 493.87 | 493.87 | 472.00 | 484.71 | 484.71 | 60 |
| 2026-07-17 | 465.00 | 491.95 | 465.00 | 481.60 | 481.60 | 86 |
| 2026-07-16 | 480.00 | 481.25 | 460.06 | 477.49 | 477.49 | 61 |
| 2026-07-15 | 470.00 | 473.83 | 465.46 | 467.24 | 467.24 | 26 |
| 2026-07-14 | 467.00 | 482.57 | 461.51 | 466.48 | 466.48 | 103 |
| 2026-07-13 | 482.96 | 482.99 | 465.01 | 471.92 | 471.92 | 140 |
| 2026-07-10 | 465.00 | 470.17 | 460.00 | 469.12 | 469.12 | 24 |
| 2026-07-09 | 458.76 | 462.00 | 448.85 | 460.39 | 460.39 | 2,191 |
| 2026-07-08 | 463.99 | 463.99 | 445.58 | 457.20 | 457.20 | 141 |
| 2026-07-07 | 450.00 | 461.55 | 450.00 | 454.29 | 454.29 | 305 |
| 2026-07-06 | 461.00 | 465.02 | 449.89 | 454.02 | 454.02 | 115 |
| 2026-07-03 | 456.71 | 456.71 | 456.71 | 456.71 | 456.71 | 0 |
| 2026-07-02 | 463.99 | 463.99 | 452.38 | 456.71 | 456.71 | 211 |
| 2026-07-01 | 452.00 | 455.58 | 447.47 | 455.32 | 455.32 | 460 |
| 2026-06-30 | 459.50 | 462.53 | 444.36 | 448.14 | 448.14 | 151 |
| 2026-06-29 | 492.69 | 495.00 | 464.72 | 465.44 | 465.44 | 202 |
| 2026-06-26 | 486.00 | 494.22 | 474.00 | 485.82 | 485.82 | 94 |
| 2026-06-25 | 476.54 | 489.49 | 467.01 | 481.45 | 481.45 | 254 |
| 2026-06-24 | 460.00 | 480.90 | 449.00 | 476.82 | 476.82 | 28 |
| 2026-06-23 | 465.00 | 468.01 | 458.51 | 462.23 | 462.23 | 1,108 |
| 2026-06-22 | 454.00 | 467.19 | 454.00 | 461.42 | 461.42 | 792 |
| 2026-06-19 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | 0 |
| 2026-06-18 | 454.50 | 458.77 | 450.00 | 457.45 | 457.45 | 437 |
| 2026-06-17 | 470.00 | 470.00 | 453.40 | 453.40 | 453.40 | 120 |
| 2026-06-16 | 475.11 | 477.00 | 463.90 | 466.75 | 466.75 | 1,750 |
| 2026-06-15 | 470.00 | 480.00 | 464.88 | 464.98 | 464.98 | 540 |
| 2026-06-12 | 463.33 | 484.00 | 463.33 | 468.05 | 468.05 | 8,517 |
| 2026-06-11 | 475.00 | 480.70 | 463.23 | 480.33 | 480.33 | 23 |
| 2026-06-10 | 469.01 | 485.00 | 467.00 | 471.88 | 471.88 | 428 |
| 2026-06-09 | 467.00 | 480.15 | 461.00 | 475.77 | 475.77 | 208 |
| 2026-06-08 | 462.00 | 471.77 | 462.00 | 464.85 | 464.85 | 409 |
| 2026-06-05 | 464.31 | 473.63 | 455.00 | 467.29 | 467.29 | 359 |
| 2026-06-04 | 473.93 | 481.00 | 459.00 | 459.20 | 459.20 | 949 |
| 2026-06-03 | 500.00 | 505.00 | 461.09 | 470.04 | 470.04 | 6,711 |
| 2026-06-02 | 504.87 | 522.95 | 494.37 | 499.59 | 499.59 | 1,280 |
| 2026-06-01 | 511.56 | 521.10 | 497.69 | 505.25 | 505.25 | 1,001 |
| 2026-05-29 | 522.53 | 527.13 | 500.00 | 511.34 | 511.34 | 91 |
| 2026-05-28 | 506.00 | 521.78 | 499.74 | 520.10 | 520.10 | 234 |
| 2026-05-27 | 516.07 | 526.89 | 507.00 | 510.58 | 510.58 | 54 |
| 2026-05-26 | 527.38 | 527.38 | 510.31 | 515.67 | 515.67 | 284 |
| 2026-05-22 | 511.15 | 516.55 | 500.00 | 514.81 | 514.81 | 46 |
| 2026-05-21 | 498.15 | 502.76 | 481.50 | 502.76 | 502.76 | 57 |
| 2026-05-20 | 481.56 | 495.59 | 471.17 | 492.06 | 492.06 | 72 |
| 2026-05-19 | 476.27 | 492.49 | 465.00 | 484.63 | 484.63 | 51 |
| 2026-05-18 | 493.52 | 509.99 | 479.64 | 480.24 | 480.24 | 317 |
| 2026-05-15 | 495.00 | 510.00 | 477.50 | 496.76 | 496.76 | 108 |
| 2026-05-14 | 492.00 | 502.94 | 490.01 | 499.31 | 499.31 | 17 |
| 2026-05-13 | 507.00 | 519.99 | 487.55 | 496.36 | 496.36 | 314 |
| 2026-05-12 | 510.00 | 529.99 | 494.27 | 504.92 | 504.92 | 175 |
| 2026-05-11 | 523.16 | 528.90 | 509.36 | 513.43 | 513.43 | 85 |
| 2026-05-08 | 526.50 | 533.10 | 519.00 | 526.52 | 526.52 | 14 |
| 2026-05-07 | 526.76 | 544.00 | 525.71 | 525.71 | 525.71 | 114 |
| 2026-05-06 | 527.21 | 550.00 | 526.76 | 534.52 | 534.52 | 327 |
| 2026-05-05 | 517.80 | 534.80 | 509.00 | 532.23 | 532.23 | 269 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.