Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 407.17 | 422.86 | 407.17 | 421.39 | 421.39 | 99 |
| 2025-05-23 | 402.80 | 408.01 | 402.75 | 403.96 | 403.96 | 94 |
| 2025-05-22 | 406.33 | 411.47 | 404.04 | 410.55 | 410.55 | 110 |
| 2025-05-21 | 407.00 | 410.22 | 402.65 | 404.51 | 404.51 | 239 |
| 2025-05-20 | 412.90 | 421.70 | 408.53 | 416.81 | 416.81 | 245 |
| 2025-05-19 | 406.00 | 412.99 | 405.95 | 411.28 | 411.28 | 320 |
| 2025-05-16 | 412.67 | 415.00 | 411.25 | 413.47 | 413.47 | 134 |
| 2025-05-15 | 406.90 | 411.59 | 406.54 | 408.85 | 408.85 | 147 |
| 2025-05-14 | 413.00 | 416.42 | 410.31 | 411.97 | 411.97 | 380 |
| 2025-05-13 | 412.81 | 418.58 | 412.35 | 413.04 | 413.04 | 155 |
| 2025-05-12 | 410.35 | 421.24 | 409.97 | 415.25 | 415.25 | 607 |
| 2025-05-09 | 387.97 | 392.93 | 387.19 | 391.26 | 391.26 | 294 |
| 2025-05-08 | 396.47 | 397.09 | 390.94 | 390.94 | 390.94 | 136 |
| 2025-05-07 | 391.56 | 395.25 | 387.95 | 389.51 | 389.51 | 52 |
| 2025-05-06 | 390.90 | 393.40 | 388.22 | 389.47 | 389.47 | 255 |
| 2025-05-02 | 399.70 | 400.78 | 393.12 | 396.61 | 396.61 | 209 |
| 2025-05-01 | 394.30 | 396.19 | 391.51 | 392.92 | 392.92 | 31 |
| 2025-04-30 | 385.90 | 389.57 | 378.33 | 389.29 | 389.29 | 344 |
| 2025-04-29 | 381.91 | 386.71 | 381.91 | 385.83 | 385.83 | 32 |
| 2025-04-28 | 383.06 | 385.88 | 378.28 | 378.28 | 378.28 | 221 |
| 2025-04-25 | 385.80 | 385.80 | 381.03 | 381.73 | 381.73 | 54 |
| 2025-04-24 | 376.83 | 387.40 | 376.01 | 387.07 | 387.07 | 147 |
| 2025-04-23 | 382.50 | 391.37 | 378.38 | 380.55 | 380.55 | 200 |
| 2025-04-22 | 369.00 | 382.58 | 369.00 | 377.87 | 377.87 | 302 |
| 2025-04-17 | 349.60 | 357.69 | 349.60 | 357.69 | 357.69 | 84 |
| 2025-04-16 | 357.79 | 357.84 | 349.04 | 349.96 | 349.96 | 219 |
| 2025-04-15 | 367.50 | 368.60 | 359.60 | 360.49 | 360.49 | 81 |
| 2025-04-14 | 367.36 | 372.49 | 363.30 | 364.56 | 364.56 | 145 |
| 2025-04-11 | 359.12 | 365.07 | 348.36 | 364.87 | 364.87 | 289 |
| 2025-04-10 | 356.26 | 357.77 | 345.44 | 352.89 | 352.89 | 104 |
| 2025-04-09 | 324.50 | 362.54 | 324.50 | 362.54 | 362.54 | 206 |
| 2025-04-08 | 355.00 | 355.00 | 330.00 | 332.12 | 332.12 | 103 |
| 2025-04-07 | 343.60 | 360.78 | 339.33 | 346.06 | 346.06 | 823 |
| 2025-04-04 | 361.95 | 369.68 | 349.63 | 360.34 | 360.34 | 2,871 |
| 2025-04-03 | 356.00 | 371.24 | 356.00 | 365.65 | 365.65 | 1,013 |
| 2025-04-02 | 372.46 | 386.12 | 370.52 | 381.60 | 381.60 | 250 |
| 2025-04-01 | 374.00 | 378.17 | 368.56 | 371.42 | 371.42 | 489 |
| 2025-03-31 | 355.00 | 364.30 | 351.71 | 364.30 | 364.30 | 466 |
| 2025-03-28 | 366.94 | 368.00 | 357.42 | 359.24 | 359.24 | 930 |
| 2025-03-27 | 370.56 | 374.68 | 365.41 | 373.87 | 373.87 | 1,084 |
| 2025-03-26 | 367.00 | 371.96 | 365.13 | 369.90 | 369.90 | 372 |
| 2025-03-25 | 368.48 | 373.27 | 366.66 | 371.30 | 371.30 | 322 |
| 2025-03-24 | 352.10 | 364.19 | 351.45 | 364.19 | 364.19 | 456 |
| 2025-03-21 | 342.71 | 348.00 | 335.27 | 347.88 | 347.88 | 140 |
| 2025-03-20 | 342.24 | 348.58 | 341.24 | 342.56 | 342.56 | 153 |
| 2025-03-19 | 344.32 | 345.72 | 338.99 | 345.43 | 345.43 | 428 |
| 2025-03-18 | 354.72 | 354.72 | 343.56 | 346.72 | 346.72 | 739 |
| 2025-03-17 | 358.00 | 358.48 | 346.37 | 354.97 | 354.97 | 7,247 |
| 2025-03-14 | 336.69 | 358.90 | 331.19 | 357.09 | 357.09 | 10,627 |
| 2025-03-13 | 328.48 | 335.00 | 309.19 | 313.40 | 313.40 | 3,701 |
| 2025-03-12 | 347.50 | 347.50 | 330.50 | 334.58 | 334.58 | 717 |
| 2025-03-11 | 354.00 | 357.19 | 337.45 | 344.45 | 344.45 | 327 |
| 2025-03-10 | 354.99 | 361.95 | 352.37 | 354.96 | 354.96 | 372 |
| 2025-03-07 | 353.23 | 357.21 | 349.68 | 356.55 | 356.55 | 304 |
| 2025-03-06 | 349.44 | 362.74 | 348.37 | 355.66 | 355.66 | 403 |
| 2025-03-05 | 352.80 | 352.80 | 343.08 | 349.80 | 349.80 | 135 |
| 2025-03-04 | 343.69 | 346.46 | 339.00 | 345.29 | 345.29 | 525 |
| 2025-03-03 | 370.13 | 371.49 | 355.26 | 355.81 | 355.81 | 1,600 |
| 2025-02-28 | 360.00 | 368.96 | 360.00 | 365.60 | 365.60 | 149 |
| 2025-02-27 | 360.01 | 366.00 | 360.01 | 365.69 | 365.69 | 476 |
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.