Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 531.00 | 541.77 | 518.00 | 520.86 | 520.86 | 242 |
| 2026-05-01 | 537.29 | 549.95 | 530.00 | 531.63 | 531.63 | 27 |
| 2026-04-30 | 532.50 | 539.00 | 520.11 | 537.73 | 537.73 | 34 |
| 2026-04-29 | 549.98 | 557.99 | 522.99 | 527.89 | 527.89 | 53 |
| 2026-04-28 | 545.00 | 549.00 | 525.00 | 538.43 | 538.43 | 29 |
| 2026-04-27 | 558.55 | 564.79 | 531.47 | 541.13 | 541.13 | 129 |
| 2026-04-24 | 563.20 | 572.16 | 542.18 | 557.14 | 557.14 | 17 |
| 2026-04-23 | 571.36 | 571.36 | 550.55 | 556.29 | 556.29 | 16 |
| 2026-04-22 | 573.00 | 580.00 | 558.81 | 560.23 | 560.23 | 233 |
| 2026-04-21 | 584.94 | 584.94 | 565.00 | 572.70 | 572.70 | 50 |
| 2026-04-20 | 552.72 | 569.63 | 540.00 | 569.63 | 569.63 | 1,118 |
| 2026-04-17 | 534.00 | 560.52 | 534.00 | 548.14 | 548.14 | 141 |
| 2026-04-16 | 542.00 | 549.99 | 526.69 | 540.13 | 540.13 | 127 |
| 2026-04-15 | 533.09 | 540.00 | 524.04 | 538.82 | 538.82 | 61 |
| 2026-04-14 | 524.00 | 542.29 | 524.00 | 542.29 | 542.29 | 202 |
| 2026-04-13 | 520.27 | 539.10 | 514.50 | 527.72 | 527.72 | 82 |
| 2026-04-10 | 531.00 | 539.00 | 514.36 | 518.36 | 518.36 | 234 |
| 2026-04-09 | 538.00 | 555.00 | 522.91 | 534.15 | 534.15 | 203 |
| 2026-04-08 | 542.00 | 551.95 | 522.95 | 533.63 | 533.63 | 277 |
| 2026-04-07 | 543.99 | 555.00 | 530.00 | 533.72 | 533.72 | 246 |
| 2026-04-02 | 526.15 | 541.98 | 515.92 | 532.76 | 532.76 | 98 |
| 2026-04-01 | 527.00 | 541.30 | 508.64 | 538.45 | 538.45 | 373 |
| 2026-03-31 | 511.41 | 534.00 | 505.06 | 520.93 | 520.93 | 372 |
| 2026-03-30 | 509.29 | 522.31 | 504.00 | 509.88 | 509.88 | 60 |
| 2026-03-27 | 532.48 | 532.48 | 510.44 | 512.14 | 512.14 | 324 |
| 2026-03-26 | 517.27 | 533.43 | 513.67 | 524.09 | 524.09 | 139 |
| 2026-03-25 | 517.85 | 533.50 | 514.00 | 525.29 | 525.29 | 909 |
| 2026-03-24 | 520.00 | 524.47 | 499.69 | 515.56 | 515.56 | 240 |
| 2026-03-23 | 526.00 | 545.45 | 517.00 | 522.01 | 522.01 | 246 |
| 2026-03-20 | 535.00 | 539.99 | 518.00 | 527.71 | 527.71 | 154 |
| 2026-03-19 | 519.59 | 535.41 | 510.00 | 535.41 | 535.41 | 207 |
| 2026-03-18 | 525.71 | 533.00 | 517.00 | 523.01 | 523.01 | 134 |
| 2026-03-17 | 517.93 | 534.00 | 501.01 | 524.02 | 524.02 | 320 |
| 2026-03-16 | 534.00 | 542.63 | 521.84 | 523.92 | 523.92 | 1,239 |
| 2026-03-13 | 573.99 | 584.99 | 541.00 | 541.91 | 541.91 | 3,131 |
| 2026-03-12 | 648.21 | 663.00 | 632.00 | 635.00 | 635.00 | 1,215 |
| 2026-03-11 | 630.88 | 660.00 | 629.00 | 653.06 | 653.06 | 332 |
| 2026-03-10 | 639.50 | 652.70 | 630.00 | 648.57 | 648.57 | 587 |
| 2026-03-09 | 646.00 | 654.12 | 616.21 | 627.91 | 627.91 | 589 |
| 2026-03-06 | 653.68 | 663.00 | 636.99 | 644.43 | 644.43 | 140 |
| 2026-03-05 | 663.99 | 666.56 | 644.44 | 644.44 | 644.44 | 299 |
| 2026-03-04 | 666.10 | 687.85 | 660.01 | 665.62 | 665.62 | 35 |
| 2026-03-03 | 672.00 | 674.00 | 658.21 | 659.00 | 659.00 | 134 |
| 2026-03-02 | 660.67 | 684.00 | 660.00 | 676.56 | 676.56 | 79 |
| 2026-02-27 | 671.43 | 701.00 | 671.43 | 687.17 | 687.17 | 365 |
| 2026-02-26 | 669.99 | 695.50 | 669.99 | 695.09 | 695.09 | 50 |
| 2026-02-25 | 686.00 | 698.00 | 675.56 | 685.78 | 685.78 | 98 |
| 2026-02-24 | 669.99 | 690.51 | 661.00 | 686.84 | 686.84 | 166 |
| 2026-02-23 | 676.88 | 685.64 | 663.20 | 673.02 | 673.02 | 180 |
| 2026-02-20 | 693.00 | 697.63 | 674.12 | 683.01 | 683.01 | 13 |
| 2026-02-19 | 666.99 | 698.69 | 665.00 | 691.78 | 691.78 | 23 |
| 2026-02-18 | 707.35 | 714.18 | 694.19 | 694.19 | 694.19 | 221 |
| 2026-02-17 | 684.00 | 700.00 | 679.36 | 698.97 | 698.97 | 32 |
| 2026-02-16 | 689.87 | 689.87 | 689.87 | 689.87 | 689.87 | 0 |
| 2026-02-13 | 659.18 | 689.87 | 659.18 | 689.87 | 689.87 | 648 |
| 2026-02-12 | 682.16 | 699.81 | 675.52 | 676.80 | 676.80 | 45 |
| 2026-02-11 | 679.90 | 700.00 | 675.44 | 690.87 | 690.87 | 204 |
| 2026-02-10 | 700.00 | 709.36 | 687.68 | 688.30 | 688.30 | 227 |
| 2026-02-09 | 697.90 | 710.00 | 683.84 | 698.77 | 698.77 | 154 |
| 2026-02-06 | 672.49 | 692.17 | 669.00 | 687.37 | 687.37 | 146 |
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.