Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 611.00 | 615.00 | 591.12 | 592.94 | 592.94 | 461,200 |
| 2026-10-15 | 600.00 | 610.21 | 596.13 | 609.24 | 609.24 | 571,700 |
| 2026-10-14 | 572.92 | 592.63 | 572.92 | 592.42 | 592.42 | 603,900 |
| 2026-10-13 | 570.95 | 583.67 | 570.95 | 579.00 | 579.00 | 507,500 |
| 2026-10-12 | 568.06 | 570.98 | 555.24 | 567.47 | 567.47 | 545,400 |
| 2026-10-09 | 568.14 | 571.00 | 559.09 | 570.37 | 570.37 | 384,100 |
| 2026-10-08 | 545.00 | 567.32 | 544.43 | 564.21 | 564.21 | 457,600 |
| 2026-10-07 | 547.60 | 554.19 | 539.01 | 545.48 | 545.48 | 321,700 |
| 2026-10-06 | 540.83 | 551.50 | 540.00 | 547.29 | 547.29 | 319,400 |
| 2026-10-05 | 543.69 | 549.14 | 541.63 | 542.72 | 542.72 | 305,900 |
| 2026-10-02 | 537.74 | 548.16 | 535.77 | 543.69 | 543.69 | 341,200 |
| 2026-10-01 | 546.05 | 551.96 | 534.17 | 537.73 | 537.73 | 442,100 |
| 2026-09-30 | 548.43 | 552.11 | 540.57 | 546.17 | 546.17 | 325,600 |
| 2026-09-29 | 553.51 | 557.96 | 546.55 | 547.89 | 547.89 | 434,800 |
| 2026-09-28 | 538.35 | 552.72 | 534.05 | 549.13 | 549.13 | 416,200 |
| 2026-09-25 | 550.74 | 553.04 | 541.32 | 545.20 | 545.20 | 313,700 |
| 2026-09-24 | 544.02 | 551.86 | 542.18 | 548.78 | 548.78 | 309,500 |
| 2026-09-23 | 563.10 | 563.10 | 543.21 | 543.81 | 543.81 | 328,800 |
| 2026-09-22 | 558.70 | 566.10 | 552.65 | 553.86 | 553.86 | 501,600 |
| 2026-09-21 | 545.27 | 561.47 | 544.43 | 557.86 | 557.86 | 512,400 |
| 2026-09-18 | 546.07 | 547.58 | 536.55 | 540.98 | 540.98 | 1,144,900 |
| 2026-09-17 | 539.98 | 547.50 | 539.31 | 543.73 | 543.73 | 433,800 |
| 2026-09-16 | 541.15 | 542.14 | 529.01 | 530.52 | 530.52 | 651,800 |
| 2026-09-15 | 554.20 | 555.59 | 537.75 | 544.32 | 544.32 | 591,600 |
| 2026-09-14 | 544.94 | 552.67 | 537.26 | 548.65 | 548.65 | 403,500 |
| 2026-09-11 | 541.17 | 547.08 | 531.56 | 546.78 | 546.78 | 419,800 |
| 2026-09-10 | 537.40 | 542.80 | 530.80 | 535.63 | 535.63 | 625,300 |
| 2026-09-09 | 543.89 | 550.06 | 540.01 | 541.86 | 541.86 | 489,500 |
| 2026-09-08 | 563.00 | 564.84 | 541.82 | 549.23 | 549.23 | 629,800 |
| 2026-09-04 | 555.07 | 566.87 | 553.42 | 564.12 | 564.12 | 515,800 |
| 2026-09-03 | 559.27 | 568.44 | 549.62 | 557.11 | 557.11 | 665,200 |
| 2026-09-02 | 545.68 | 559.76 | 545.01 | 551.74 | 551.74 | 597,200 |
| 2026-09-01 | 527.84 | 551.96 | 527.84 | 545.66 | 545.66 | 828,400 |
| 2026-08-31 | 521.10 | 543.58 | 518.95 | 537.10 | 537.10 | 1,104,000 |
| 2026-08-28 | 542.00 | 542.54 | 503.05 | 517.50 | 517.50 | 1,608,100 |
| 2026-08-27 | 536.07 | 543.29 | 526.95 | 540.10 | 540.10 | 1,239,200 |
| 2026-08-26 | 535.21 | 546.51 | 529.03 | 543.19 | 543.19 | 629,200 |
| 2026-08-25 | 533.80 | 537.95 | 526.07 | 537.22 | 537.22 | 716,063 |
| 2026-08-24 | 528.81 | 540.99 | 526.74 | 538.76 | 538.76 | 612,497 |
| 2026-08-21 | 517.61 | 529.66 | 513.59 | 521.46 | 521.46 | 468,400 |
| 2026-08-20 | 522.01 | 526.78 | 513.58 | 515.14 | 515.14 | 497,000 |
| 2026-08-19 | 520.11 | 542.39 | 517.56 | 527.85 | 527.85 | 646,000 |
| 2026-08-18 | 496.75 | 524.80 | 496.75 | 516.74 | 516.74 | 773,000 |
| 2026-08-17 | 506.27 | 507.49 | 493.11 | 493.33 | 493.33 | 556,300 |
| 2026-08-14 | 515.48 | 517.53 | 506.97 | 510.75 | 510.75 | 639,300 |
| 2026-08-13 | 531.89 | 534.27 | 512.20 | 515.57 | 515.57 | 758,800 |
| 2026-08-12 | 537.99 | 539.74 | 530.62 | 531.89 | 531.89 | 510,800 |
| 2026-08-11 | 546.00 | 553.18 | 540.30 | 541.35 | 541.35 | 414,600 |
| 2026-08-10 | 560.99 | 561.50 | 545.92 | 548.66 | 548.66 | 727,300 |
| 2026-08-07 | 538.85 | 566.73 | 537.92 | 565.15 | 565.15 | 566,300 |
| 2026-08-06 | 539.61 | 543.96 | 536.51 | 538.79 | 538.79 | 358,300 |
| 2026-08-05 | 547.13 | 550.77 | 535.29 | 539.47 | 539.47 | 459,300 |
| 2026-08-04 | 526.39 | 546.13 | 526.39 | 543.86 | 543.86 | 494,700 |
| 2026-08-03 | 519.31 | 535.26 | 516.43 | 534.41 | 534.41 | 977,500 |
| 2026-07-31 | 516.37 | 516.37 | 506.21 | 512.83 | 512.83 | 511,300 |
| 2026-07-30 | 507.19 | 517.27 | 505.00 | 516.73 | 516.73 | 535,700 |
| 2026-07-29 | 501.82 | 516.83 | 497.06 | 508.09 | 508.09 | 562,000 |
| 2026-07-28 | 488.09 | 503.42 | 486.26 | 501.52 | 501.52 | 517,600 |
| 2026-07-27 | 480.20 | 484.60 | 474.46 | 480.51 | 480.51 | 425,100 |
| 2026-07-24 | 476.18 | 481.01 | 471.76 | 475.36 | 475.36 | 545,400 |
Page 1 of 79 · 4,728 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.