Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 366.97 | 370.00 | 364.14 | 364.62 | 364.62 | 657 |
| 2025-02-25 | 364.01 | 368.82 | 363.92 | 365.68 | 365.68 | 404 |
| 2025-02-24 | 361.79 | 364.23 | 354.06 | 364.23 | 364.23 | 526 |
| 2025-02-21 | 368.77 | 369.68 | 358.88 | 358.88 | 358.88 | 300 |
| 2025-02-20 | 360.84 | 363.58 | 359.29 | 361.15 | 361.15 | 1,637 |
| 2025-02-19 | 362.81 | 366.29 | 353.62 | 353.70 | 353.70 | 681 |
| 2025-02-18 | 362.51 | 370.94 | 361.20 | 368.66 | 368.66 | 338 |
| 2025-02-14 | 360.75 | 367.06 | 357.96 | 357.96 | 357.96 | 485 |
| 2025-02-13 | 373.70 | 376.07 | 362.79 | 363.07 | 363.07 | 250 |
| 2025-02-12 | 371.01 | 376.95 | 370.00 | 375.65 | 375.65 | 478 |
| 2025-02-11 | 374.28 | 375.42 | 367.93 | 375.42 | 375.42 | 134 |
| 2025-02-10 | 379.19 | 379.20 | 366.40 | 375.95 | 375.95 | 916 |
| 2025-02-07 | 392.15 | 395.69 | 374.80 | 374.80 | 374.80 | 870 |
| 2025-02-06 | 411.49 | 413.71 | 398.28 | 398.28 | 398.28 | 891 |
| 2025-02-05 | 410.04 | 412.53 | 408.56 | 412.53 | 412.53 | 19,951 |
| 2025-02-04 | 404.70 | 413.00 | 404.70 | 410.33 | 410.33 | 793 |
| 2025-02-03 | 409.35 | 413.59 | 400.00 | 412.33 | 412.33 | 231 |
| 2025-01-31 | 417.25 | 422.60 | 411.54 | 411.54 | 411.54 | 399 |
| 2025-01-30 | 413.20 | 421.49 | 413.20 | 420.55 | 420.55 | 295 |
| 2025-01-29 | 416.75 | 417.01 | 407.70 | 413.01 | 413.01 | 269 |
| 2025-01-28 | 415.00 | 421.22 | 415.00 | 415.01 | 415.01 | 510 |
| 2025-01-27 | 414.61 | 426.87 | 414.61 | 415.64 | 415.64 | 715 |
| 2025-01-24 | 418.60 | 423.72 | 415.65 | 418.22 | 418.22 | 1,157 |
| 2025-01-23 | 416.01 | 417.79 | 414.44 | 415.54 | 415.54 | 563 |
| 2025-01-22 | 423.34 | 423.34 | 413.12 | 416.04 | 416.04 | 500 |
| 2025-01-21 | 406.79 | 424.05 | 406.79 | 419.30 | 419.30 | 1,030 |
| 2025-01-17 | 418.23 | 418.23 | 405.11 | 407.19 | 407.19 | 370 |
| 2025-01-16 | 409.00 | 415.25 | 406.33 | 415.25 | 415.25 | 394 |
| 2025-01-15 | 411.03 | 412.60 | 405.21 | 408.29 | 408.29 | 311 |
| 2025-01-14 | 409.84 | 410.00 | 405.12 | 406.08 | 406.08 | 127 |
| 2025-01-13 | 406.00 | 414.87 | 403.01 | 404.34 | 404.34 | 335 |
| 2025-01-10 | 410.93 | 425.14 | 409.00 | 424.00 | 424.00 | 1,006 |
| 2025-01-08 | 426.42 | 426.42 | 412.64 | 417.77 | 417.77 | 692 |
| 2025-01-07 | 450.02 | 457.50 | 431.01 | 431.39 | 431.39 | 692 |
| 2025-01-06 | 430.78 | 440.38 | 429.50 | 432.77 | 432.77 | 369 |
| 2025-01-03 | 428.18 | 432.50 | 425.90 | 431.41 | 431.41 | 232 |
| 2025-01-02 | 434.93 | 443.28 | 425.93 | 428.75 | 428.75 | 428 |
| 2024-12-31 | 441.36 | 441.36 | 434.67 | 435.64 | 435.64 | 31 |
| 2024-12-30 | 433.85 | 439.60 | 431.18 | 439.02 | 439.02 | 165 |
| 2024-12-27 | 444.07 | 444.40 | 437.99 | 439.51 | 439.51 | 376 |
| 2024-12-24 | 431.95 | 435.33 | 425.78 | 435.33 | 435.33 | 176 |
| 2024-12-23 | 415.50 | 431.00 | 411.00 | 426.14 | 426.14 | 148 |
| 2024-12-20 | 413.01 | 432.76 | 413.01 | 432.41 | 432.41 | 843 |
| 2024-12-19 | 421.49 | 427.05 | 419.37 | 425.45 | 425.45 | 228 |
| 2024-12-18 | 422.45 | 430.77 | 420.73 | 428.89 | 428.89 | 189 |
| 2024-12-17 | 423.00 | 432.50 | 422.00 | 422.44 | 422.44 | 310 |
| 2024-12-16 | 424.11 | 430.33 | 418.47 | 423.35 | 423.35 | 208 |
| 2024-12-13 | 427.02 | 427.02 | 419.05 | 421.79 | 421.79 | 546 |
| 2024-12-12 | 429.01 | 434.76 | 420.43 | 425.63 | 425.63 | 298 |
| 2024-12-11 | 410.97 | 433.63 | 409.38 | 433.63 | 433.63 | 985 |
| 2024-12-10 | 254.77 | 360.00 | 254.77 | 254.77 | 254.77 | 31 |
| 2024-12-09 | 422.00 | 431.68 | 419.01 | 420.00 | 420.00 | 999 |
| 2024-12-06 | 441.00 | 447.54 | 424.82 | 431.35 | 431.35 | 8,309 |
| 2024-12-05 | 401.20 | 403.43 | 392.78 | 393.97 | 393.97 | 6,333 |
| 2024-12-04 | 395.38 | 402.26 | 394.07 | 396.74 | 396.74 | 937 |
| 2024-12-03 | 393.43 | 395.00 | 389.23 | 393.74 | 393.74 | 901 |
| 2024-12-02 | 385.58 | 392.88 | 375.61 | 390.32 | 390.32 | 756 |
| 2024-11-29 | 379.00 | 388.00 | 374.47 | 386.64 | 386.64 | 4,977 |
| 2024-11-27 | 366.10 | 379.71 | 365.07 | 375.41 | 375.41 | 824 |
| 2024-11-26 | 361.88 | 361.88 | 354.09 | 360.83 | 360.83 | 404 |
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.