Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 522.00 | 522.00 | 516.66 | 518.39 | 518.39 | 72 |
| 2025-08-15 | 526.34 | 527.55 | 516.12 | 519.53 | 519.53 | 18 |
| 2025-08-14 | 515.95 | 529.75 | 513.91 | 528.93 | 528.93 | 172 |
| 2025-08-13 | 516.02 | 529.99 | 515.75 | 529.43 | 529.43 | 535 |
| 2025-08-12 | 507.86 | 515.55 | 503.45 | 515.05 | 515.05 | 77 |
| 2025-08-11 | 499.07 | 502.88 | 496.58 | 502.46 | 502.46 | 16 |
| 2025-08-08 | 507.07 | 507.96 | 497.67 | 498.09 | 498.09 | 74 |
| 2025-08-07 | 515.00 | 516.98 | 496.20 | 496.20 | 496.20 | 124 |
| 2025-08-06 | 505.04 | 516.99 | 505.04 | 512.40 | 512.40 | 72 |
| 2025-08-05 | 508.24 | 516.45 | 508.24 | 511.77 | 511.77 | 2,461 |
| 2025-08-04 | 507.73 | 513.81 | 507.73 | 512.56 | 512.56 | 32 |
| 2025-08-01 | 510.28 | 514.00 | 504.55 | 505.05 | 505.05 | 106 |
| 2025-07-31 | 516.30 | 523.31 | 514.08 | 517.83 | 517.83 | 72 |
| 2025-07-30 | 511.90 | 518.64 | 511.90 | 518.64 | 518.64 | 14 |
| 2025-07-29 | 505.50 | 521.28 | 505.00 | 513.91 | 513.91 | 151 |
| 2025-07-28 | 513.55 | 520.11 | 513.55 | 518.63 | 518.63 | 127 |
| 2025-07-25 | 506.50 | 515.78 | 500.57 | 514.96 | 514.96 | 237 |
| 2025-07-24 | 508.49 | 512.73 | 506.00 | 507.92 | 507.92 | 97 |
| 2025-07-23 | 504.70 | 506.15 | 500.45 | 505.45 | 505.45 | 165 |
| 2025-07-22 | 498.13 | 503.58 | 495.69 | 503.18 | 503.18 | 31 |
| 2025-07-21 | 496.86 | 500.07 | 490.20 | 499.53 | 499.53 | 109 |
| 2025-07-18 | 492.05 | 493.13 | 487.11 | 491.90 | 491.90 | 40 |
| 2025-07-17 | 485.97 | 491.06 | 483.52 | 491.03 | 491.03 | 56 |
| 2025-07-16 | 476.27 | 480.41 | 474.60 | 480.41 | 480.41 | 352 |
| 2025-07-15 | 480.64 | 483.48 | 476.01 | 477.44 | 477.44 | 47 |
| 2025-07-14 | 474.29 | 479.84 | 474.05 | 477.00 | 477.00 | 54 |
| 2025-07-11 | 472.51 | 476.39 | 472.51 | 475.56 | 475.56 | 45 |
| 2025-07-10 | 477.00 | 485.33 | 476.17 | 482.98 | 482.98 | 156 |
| 2025-07-09 | 482.50 | 483.00 | 473.52 | 474.93 | 474.93 | 77 |
| 2025-07-08 | 479.00 | 495.98 | 476.33 | 480.10 | 480.10 | 212 |
| 2025-07-07 | 472.76 | 478.14 | 472.00 | 474.16 | 474.16 | 150 |
| 2025-07-04 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | 0 |
| 2025-07-03 | 474.37 | 480.30 | 471.12 | 480.30 | 480.30 | 91 |
| 2025-07-02 | 474.65 | 476.66 | 471.63 | 475.00 | 475.00 | 1,013 |
| 2025-07-01 | 465.33 | 478.47 | 465.33 | 472.19 | 472.19 | 1,073 |
| 2025-06-30 | 462.13 | 468.74 | 458.26 | 468.74 | 468.74 | 292 |
| 2025-06-27 | 454.88 | 459.38 | 454.88 | 459.20 | 459.20 | 135 |
| 2025-06-26 | 460.19 | 462.30 | 452.15 | 456.12 | 456.12 | 737 |
| 2025-06-25 | 460.28 | 462.62 | 456.52 | 458.70 | 458.70 | 121 |
| 2025-06-24 | 474.43 | 476.40 | 466.39 | 466.44 | 466.44 | 1,807 |
| 2025-06-23 | 470.83 | 477.83 | 469.91 | 474.47 | 474.47 | 214 |
| 2025-06-20 | 473.00 | 479.21 | 469.35 | 471.96 | 471.96 | 316 |
| 2025-06-19 | 474.24 | 474.24 | 474.24 | 474.24 | 474.24 | 0 |
| 2025-06-18 | 471.72 | 477.27 | 471.72 | 474.24 | 474.24 | 141 |
| 2025-06-17 | 467.34 | 477.58 | 467.34 | 470.73 | 470.73 | 145 |
| 2025-06-16 | 457.18 | 468.80 | 456.29 | 468.04 | 468.04 | 55 |
| 2025-06-13 | 454.87 | 467.40 | 454.87 | 464.25 | 464.25 | 38 |
| 2025-06-12 | 455.00 | 462.51 | 455.00 | 458.01 | 458.01 | 32 |
| 2025-06-11 | 457.52 | 464.99 | 452.68 | 456.35 | 456.35 | 378 |
| 2025-06-10 | 468.50 | 469.00 | 463.04 | 463.76 | 463.76 | 7 |
| 2025-06-09 | 464.00 | 469.89 | 464.00 | 468.62 | 468.62 | 96 |
| 2025-06-06 | 467.44 | 469.00 | 459.76 | 464.55 | 464.55 | 102 |
| 2025-06-05 | 462.71 | 468.96 | 460.71 | 465.90 | 465.90 | 159 |
| 2025-06-04 | 473.00 | 473.48 | 467.10 | 467.65 | 467.65 | 1,640 |
| 2025-06-03 | 475.05 | 477.35 | 469.13 | 475.59 | 475.59 | 527 |
| 2025-06-02 | 466.52 | 481.00 | 463.44 | 473.51 | 473.51 | 581 |
| 2025-05-30 | 458.05 | 491.60 | 455.00 | 469.67 | 469.67 | 6,093 |
| 2025-05-29 | 425.00 | 425.00 | 414.97 | 420.48 | 420.48 | 266 |
| 2025-05-28 | 424.14 | 424.81 | 419.69 | 423.65 | 423.65 | 68 |
| 2025-05-27 | 407.17 | 422.86 | 407.17 | 421.39 | 421.39 | 99 |
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.