Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 672.54 | 692.00 | 665.06 | 676.76 | 676.76 | 40 |
| 2026-02-04 | 674.16 | 685.08 | 668.32 | 681.69 | 681.69 | 55 |
| 2026-02-03 | 666.64 | 677.62 | 656.00 | 669.52 | 669.52 | 102 |
| 2026-02-02 | 646.40 | 663.40 | 639.06 | 663.30 | 663.30 | 157 |
| 2026-01-30 | 631.10 | 643.99 | 624.29 | 640.24 | 640.24 | 104 |
| 2026-01-29 | 639.00 | 646.98 | 629.50 | 634.01 | 634.01 | 128 |
| 2026-01-28 | 651.97 | 660.00 | 639.32 | 639.32 | 639.32 | 312 |
| 2026-01-27 | 669.00 | 670.39 | 653.02 | 654.17 | 654.17 | 103 |
| 2026-01-26 | 683.00 | 689.98 | 662.59 | 667.48 | 667.48 | 187 |
| 2026-01-23 | 679.44 | 693.00 | 679.44 | 684.12 | 684.12 | 15 |
| 2026-01-22 | 689.99 | 691.88 | 678.06 | 685.26 | 685.26 | 324 |
| 2026-01-21 | 679.52 | 695.05 | 675.84 | 680.42 | 680.42 | 186 |
| 2026-01-20 | 658.00 | 675.08 | 650.92 | 674.22 | 674.22 | 557 |
| 2026-01-19 | 662.91 | 662.91 | 662.91 | 662.91 | 662.91 | 0 |
| 2026-01-16 | 667.68 | 675.65 | 659.55 | 662.91 | 662.91 | 84 |
| 2026-01-15 | 661.97 | 668.78 | 655.13 | 666.82 | 666.82 | 39 |
| 2026-01-14 | 662.38 | 667.99 | 657.29 | 659.91 | 659.91 | 11 |
| 2026-01-13 | 659.41 | 670.99 | 656.68 | 669.12 | 669.12 | 46 |
| 2026-01-12 | 662.44 | 667.98 | 655.02 | 661.67 | 661.67 | 1,067 |
| 2026-01-09 | 656.11 | 674.46 | 651.07 | 663.46 | 663.46 | 62 |
| 2026-01-08 | 655.10 | 660.00 | 650.46 | 658.68 | 658.68 | 35 |
| 2026-01-07 | 649.29 | 659.74 | 645.19 | 656.69 | 656.69 | 58 |
| 2026-01-06 | 632.01 | 653.86 | 622.99 | 652.70 | 652.70 | 129 |
| 2026-01-05 | 615.00 | 636.01 | 615.00 | 632.99 | 632.99 | 600 |
| 2026-01-02 | 607.70 | 621.28 | 603.60 | 617.75 | 617.75 | 147 |
| 2025-12-31 | 604.62 | 607.90 | 600.00 | 607.57 | 607.57 | 38 |
| 2025-12-30 | 606.00 | 610.54 | 600.88 | 608.37 | 608.37 | 52 |
| 2025-12-29 | 607.13 | 609.23 | 603.64 | 605.36 | 605.36 | 24 |
| 2025-12-24 | 605.43 | 609.54 | 595.01 | 607.88 | 607.88 | 12 |
| 2025-12-23 | 610.98 | 616.61 | 603.48 | 603.48 | 603.48 | 802 |
| 2025-12-22 | 598.00 | 608.50 | 592.38 | 608.12 | 608.12 | 130 |
| 2025-12-19 | 595.44 | 605.00 | 586.60 | 602.89 | 602.89 | 247 |
| 2025-12-18 | 583.80 | 599.00 | 580.60 | 588.49 | 588.49 | 84 |
| 2025-12-17 | 590.44 | 590.44 | 583.27 | 586.77 | 586.77 | 51 |
| 2025-12-16 | 588.30 | 595.56 | 587.72 | 589.88 | 589.88 | 603 |
| 2025-12-15 | 600.03 | 612.23 | 591.21 | 593.85 | 593.85 | 273 |
| 2025-12-12 | 593.42 | 599.43 | 585.72 | 592.24 | 592.24 | 106 |
| 2025-12-11 | 598.92 | 605.76 | 587.66 | 588.83 | 588.83 | 392 |
| 2025-12-10 | 604.61 | 604.61 | 593.93 | 598.13 | 598.13 | 858 |
| 2025-12-09 | 591.58 | 603.80 | 589.30 | 602.98 | 602.98 | 791 |
| 2025-12-08 | 600.00 | 611.84 | 575.66 | 590.93 | 590.93 | 1,508 |
| 2025-12-05 | 565.25 | 611.88 | 563.21 | 603.00 | 603.00 | 3,826 |
| 2025-12-04 | 546.55 | 554.00 | 536.86 | 537.55 | 537.55 | 268 |
| 2025-12-03 | 550.31 | 552.43 | 545.31 | 547.74 | 547.74 | 284 |
| 2025-12-02 | 549.99 | 557.00 | 543.33 | 545.61 | 545.61 | 160 |
| 2025-12-01 | 534.03 | 557.50 | 533.00 | 554.21 | 554.21 | 84 |
| 2025-11-28 | 535.90 | 545.73 | 530.88 | 539.47 | 539.47 | 55 |
| 2025-11-27 | 535.49 | 535.49 | 535.49 | 535.49 | 535.49 | 0 |
| 2025-11-26 | 520.82 | 536.63 | 516.86 | 535.49 | 535.49 | 54 |
| 2025-11-25 | 516.79 | 528.26 | 509.96 | 519.12 | 519.12 | 56 |
| 2025-11-24 | 517.75 | 526.74 | 516.17 | 526.74 | 526.74 | 19 |
| 2025-11-21 | 496.44 | 523.45 | 493.22 | 521.84 | 521.84 | 347 |
| 2025-11-20 | 499.10 | 506.64 | 496.89 | 497.77 | 497.77 | 45 |
| 2025-11-19 | 506.15 | 514.75 | 493.75 | 496.16 | 496.16 | 61 |
| 2025-11-18 | 507.72 | 512.18 | 496.00 | 509.64 | 509.64 | 134 |
| 2025-11-17 | 529.34 | 531.10 | 511.53 | 514.80 | 514.80 | 60 |
| 2025-11-14 | 530.00 | 534.70 | 528.94 | 530.57 | 530.57 | 28 |
| 2025-11-13 | 537.75 | 542.00 | 534.65 | 539.66 | 539.66 | 185 |
| 2025-11-12 | 527.70 | 537.60 | 524.00 | 537.53 | 537.53 | 57 |
| 2025-11-11 | 516.56 | 525.00 | 515.27 | 524.99 | 524.99 | 10 |
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.