Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 595.01 | 605.76 | 595.00 | 605.71 | 605.71 | 369 |
| 2026-10-20 | 595.00 | 610.00 | 585.31 | 602.17 | 602.17 | 228 |
| 2026-10-19 | 593.00 | 598.64 | 588.72 | 594.33 | 594.33 | 222 |
| 2026-10-16 | 613.04 | 613.59 | 590.28 | 592.25 | 592.25 | 240 |
| 2026-10-15 | 592.42 | 608.94 | 590.58 | 608.08 | 608.08 | 535 |
| 2026-10-14 | 584.60 | 589.36 | 573.03 | 587.60 | 587.60 | 159 |
| 2026-10-13 | 557.98 | 583.34 | 550.00 | 579.64 | 579.64 | 183 |
| 2026-10-12 | 573.83 | 579.00 | 557.15 | 566.41 | 566.41 | 73 |
| 2026-10-09 | 562.39 | 570.86 | 551.00 | 570.37 | 570.37 | 380 |
| 2026-10-08 | 538.00 | 566.41 | 538.00 | 563.37 | 563.37 | 115 |
| 2026-10-07 | 551.00 | 554.00 | 547.41 | 549.33 | 549.33 | 8 |
| 2026-10-06 | 540.00 | 554.37 | 540.00 | 547.23 | 547.23 | 17 |
| 2026-10-05 | 549.12 | 549.99 | 542.41 | 547.62 | 547.62 | 77 |
| 2026-10-02 | 533.00 | 544.00 | 523.00 | 542.31 | 542.31 | 13 |
| 2026-10-01 | 553.00 | 553.25 | 540.31 | 541.69 | 541.69 | 20 |
| 2026-09-30 | 553.94 | 558.80 | 541.63 | 541.63 | 541.63 | 76 |
| 2026-09-29 | 549.00 | 555.00 | 540.30 | 550.88 | 550.88 | 5,359 |
| 2026-09-28 | 538.04 | 555.00 | 524.70 | 546.31 | 546.31 | 39 |
| 2026-09-25 | 549.99 | 557.61 | 543.16 | 544.39 | 544.39 | 65 |
| 2026-09-24 | 540.01 | 557.61 | 540.01 | 547.51 | 547.51 | 49 |
| 2026-09-23 | 553.86 | 563.10 | 547.34 | 548.15 | 548.15 | 187 |
| 2026-09-22 | 542.00 | 566.18 | 542.00 | 559.82 | 559.82 | 167 |
| 2026-09-21 | 541.39 | 561.67 | 537.00 | 560.38 | 560.38 | 171 |
| 2026-09-18 | 544.44 | 547.60 | 538.73 | 542.05 | 542.05 | 15 |
| 2026-09-17 | 527.85 | 546.50 | 527.85 | 543.31 | 543.31 | 27 |
| 2026-09-16 | 542.35 | 542.35 | 533.45 | 536.34 | 536.34 | 97 |
| 2026-09-15 | 544.82 | 555.00 | 537.98 | 544.08 | 544.08 | 267 |
| 2026-09-14 | 539.49 | 552.09 | 534.02 | 550.55 | 550.55 | 65 |
| 2026-09-11 | 530.00 | 548.26 | 530.00 | 542.21 | 542.21 | 143 |
| 2026-09-10 | 540.01 | 543.98 | 528.52 | 541.60 | 541.60 | 67 |
| 2026-09-09 | 542.00 | 549.05 | 540.50 | 546.02 | 546.02 | 1,203 |
| 2026-09-08 | 563.57 | 565.00 | 541.71 | 547.69 | 547.69 | 225 |
| 2026-09-04 | 557.11 | 569.00 | 546.00 | 566.56 | 566.56 | 23 |
| 2026-09-03 | 554.87 | 567.57 | 545.13 | 555.82 | 555.82 | 105 |
| 2026-09-02 | 529.03 | 559.70 | 529.03 | 557.48 | 557.48 | 108 |
| 2026-09-01 | 512.00 | 555.00 | 512.00 | 546.22 | 546.22 | 2,701 |
| 2026-08-31 | 514.00 | 542.66 | 514.00 | 538.44 | 538.44 | 527 |
| 2026-08-28 | 526.00 | 547.99 | 503.00 | 515.23 | 515.23 | 1,517 |
| 2026-08-27 | 561.00 | 561.00 | 527.52 | 530.19 | 530.19 | 549 |
| 2026-08-26 | 533.00 | 537.66 | 532.41 | 537.66 | 537.66 | 157 |
| 2026-08-25 | 534.01 | 550.00 | 527.28 | 531.31 | 531.31 | 307 |
| 2026-08-24 | 524.00 | 541.00 | 523.00 | 537.45 | 537.45 | 195 |
| 2026-08-21 | 517.37 | 530.40 | 510.00 | 525.72 | 525.72 | 52 |
| 2026-08-20 | 535.00 | 535.00 | 515.23 | 517.80 | 517.80 | 198 |
| 2026-08-19 | 524.20 | 542.79 | 510.00 | 531.70 | 531.70 | 449 |
| 2026-08-18 | 494.00 | 524.17 | 494.00 | 520.65 | 520.65 | 154 |
| 2026-08-17 | 519.81 | 519.81 | 494.40 | 494.40 | 494.40 | 122 |
| 2026-08-14 | 515.57 | 530.92 | 507.26 | 510.58 | 510.58 | 52 |
| 2026-08-13 | 531.00 | 541.83 | 512.50 | 513.24 | 513.24 | 200 |
| 2026-08-12 | 537.00 | 557.56 | 530.26 | 534.49 | 534.49 | 85 |
| 2026-08-11 | 565.42 | 565.42 | 540.01 | 541.89 | 541.89 | 39 |
| 2026-08-10 | 560.00 | 566.00 | 547.25 | 548.28 | 548.28 | 231 |
| 2026-08-07 | 533.41 | 556.88 | 533.41 | 555.98 | 555.98 | 111 |
| 2026-08-06 | 542.50 | 552.00 | 530.00 | 539.59 | 539.59 | 47 |
| 2026-08-05 | 544.51 | 551.00 | 528.00 | 537.35 | 537.35 | 237 |
| 2026-08-04 | 535.00 | 545.45 | 516.05 | 544.81 | 544.81 | 164 |
| 2026-08-03 | 523.69 | 532.87 | 497.01 | 526.67 | 526.67 | 183 |
| 2026-07-31 | 498.50 | 519.50 | 498.50 | 508.28 | 508.28 | 41 |
| 2026-07-30 | 501.33 | 517.00 | 498.50 | 513.98 | 513.98 | 179 |
| 2026-07-29 | 502.00 | 513.00 | 493.98 | 512.77 | 512.77 | 137 |
Page 1 of 2 · 65 trading daysOlder →
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.