Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 523.03 | 525.00 | 517.09 | 520.48 | 520.48 | 249 |
| 2025-11-07 | 509.34 | 514.00 | 508.00 | 512.17 | 512.17 | 42 |
| 2025-11-06 | 512.50 | 518.53 | 510.04 | 510.74 | 510.74 | 284 |
| 2025-11-05 | 514.70 | 527.92 | 514.70 | 525.98 | 525.98 | 27 |
| 2025-11-04 | 514.00 | 519.27 | 514.00 | 517.35 | 517.35 | 16 |
| 2025-11-03 | 518.44 | 523.02 | 514.97 | 517.51 | 517.51 | 640 |
| 2025-10-31 | 509.64 | 515.37 | 506.07 | 515.37 | 515.37 | 11 |
| 2025-10-30 | 506.07 | 516.95 | 499.38 | 510.27 | 510.27 | 41 |
| 2025-10-29 | 516.84 | 518.53 | 504.10 | 504.10 | 504.10 | 100 |
| 2025-10-28 | 527.04 | 527.04 | 517.02 | 522.41 | 522.41 | 18 |
| 2025-10-27 | 522.25 | 533.25 | 519.00 | 524.35 | 524.35 | 99 |
| 2025-10-24 | 520.00 | 527.90 | 518.33 | 518.97 | 518.97 | 274 |
| 2025-10-23 | 519.33 | 533.25 | 519.33 | 525.14 | 525.14 | 393 |
| 2025-10-22 | 527.95 | 527.95 | 511.04 | 512.34 | 512.34 | 97 |
| 2025-10-21 | 521.67 | 528.50 | 518.00 | 526.17 | 526.17 | 73 |
| 2025-10-20 | 537.00 | 544.20 | 529.00 | 530.70 | 530.70 | 51 |
| 2025-10-17 | 537.00 | 542.42 | 534.00 | 537.38 | 537.38 | 30 |
| 2025-10-16 | 542.00 | 542.00 | 529.61 | 536.78 | 536.78 | 30 |
| 2025-10-15 | 548.72 | 548.72 | 541.11 | 546.43 | 546.43 | 52 |
| 2025-10-14 | 534.67 | 550.77 | 534.67 | 543.57 | 543.57 | 99 |
| 2025-10-13 | 553.40 | 554.58 | 529.08 | 537.26 | 537.26 | 184 |
| 2025-10-10 | 565.00 | 570.14 | 554.31 | 554.31 | 554.31 | 24 |
| 2025-10-09 | 567.99 | 570.44 | 564.92 | 566.28 | 566.28 | 39 |
| 2025-10-08 | 556.00 | 571.50 | 556.00 | 571.50 | 571.50 | 66 |
| 2025-10-07 | 567.99 | 568.76 | 556.64 | 556.66 | 556.66 | 73 |
| 2025-10-06 | 556.30 | 563.04 | 552.50 | 563.04 | 563.04 | 46 |
| 2025-10-03 | 557.81 | 562.19 | 554.27 | 558.85 | 558.85 | 53 |
| 2025-10-02 | 551.74 | 556.95 | 551.74 | 555.38 | 555.38 | 36 |
| 2025-10-01 | 546.77 | 555.38 | 542.65 | 555.38 | 555.38 | 26 |
| 2025-09-30 | 553.75 | 553.75 | 541.43 | 544.17 | 544.17 | 87 |
| 2025-09-29 | 532.89 | 552.74 | 532.89 | 546.16 | 546.16 | 168 |
| 2025-09-26 | 540.00 | 548.68 | 538.01 | 547.00 | 547.00 | 182 |
| 2025-09-25 | 537.15 | 539.95 | 533.03 | 533.03 | 533.03 | 68 |
| 2025-09-24 | 522.50 | 531.95 | 522.50 | 530.83 | 530.83 | 203 |
| 2025-09-23 | 520.50 | 529.00 | 520.50 | 528.23 | 528.23 | 82 |
| 2025-09-22 | 519.80 | 521.91 | 516.89 | 520.42 | 520.42 | 26 |
| 2025-09-19 | 529.21 | 534.81 | 519.52 | 523.15 | 523.15 | 1,491 |
| 2025-09-18 | 531.02 | 536.30 | 531.02 | 535.98 | 535.98 | 11 |
| 2025-09-17 | 529.20 | 531.45 | 524.90 | 529.64 | 529.64 | 148 |
| 2025-09-16 | 528.25 | 528.25 | 512.10 | 517.96 | 517.96 | 11 |
| 2025-09-15 | 516.82 | 529.99 | 515.50 | 522.19 | 522.19 | 593 |
| 2025-09-12 | 515.31 | 521.87 | 513.07 | 514.69 | 514.69 | 173 |
| 2025-09-11 | 515.49 | 521.70 | 515.49 | 520.75 | 520.75 | 18 |
| 2025-09-10 | 511.03 | 515.68 | 506.00 | 515.66 | 515.66 | 42 |
| 2025-09-09 | 514.95 | 517.00 | 505.96 | 509.88 | 509.88 | 4,070 |
| 2025-09-08 | 512.33 | 521.32 | 509.18 | 521.05 | 521.05 | 294 |
| 2025-09-05 | 527.61 | 529.76 | 515.34 | 515.34 | 515.34 | 85 |
| 2025-09-04 | 529.00 | 531.00 | 522.25 | 524.54 | 524.54 | 261 |
| 2025-09-03 | 530.00 | 538.97 | 530.00 | 535.39 | 535.39 | 1,087 |
| 2025-09-02 | 495.00 | 530.18 | 487.33 | 530.18 | 530.18 | 1,966 |
| 2025-09-01 | 496.61 | 496.61 | 496.61 | 496.61 | 496.61 | 0 |
| 2025-08-29 | 551.25 | 556.00 | 494.64 | 496.61 | 496.61 | 1,492 |
| 2025-08-28 | 535.02 | 537.50 | 526.64 | 526.64 | 526.64 | 165 |
| 2025-08-27 | 526.85 | 536.54 | 526.27 | 532.02 | 532.02 | 1,179 |
| 2025-08-26 | 523.00 | 526.50 | 520.34 | 523.03 | 523.03 | 16 |
| 2025-08-25 | 525.03 | 529.51 | 523.22 | 525.83 | 525.83 | 101 |
| 2025-08-22 | 528.41 | 534.05 | 523.20 | 531.14 | 531.14 | 53 |
| 2025-08-21 | 518.05 | 521.34 | 515.06 | 518.55 | 518.55 | 150 |
| 2025-08-20 | 510.07 | 518.62 | 509.24 | 515.00 | 515.00 | 310 |
| 2025-08-19 | 516.29 | 524.41 | 512.77 | 512.77 | 512.77 | 385 |
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.