Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 382.13 | 383.25 | 373.00 | 374.26 | 374.26 | 1,139,100 |
| 2024-08-21 | 374.74 | 386.04 | 374.74 | 380.92 | 380.92 | 1,529,300 |
| 2024-08-20 | 376.34 | 378.10 | 368.84 | 369.05 | 369.05 | 1,545,400 |
| 2024-08-19 | 382.51 | 392.61 | 376.10 | 377.06 | 377.06 | 2,648,600 |
| 2024-08-16 | 368.00 | 383.71 | 367.02 | 377.23 | 377.23 | 2,942,800 |
| 2024-08-15 | 371.64 | 373.00 | 358.35 | 365.80 | 365.80 | 4,424,900 |
| 2024-08-14 | 330.04 | 332.92 | 325.00 | 329.05 | 329.05 | 970,800 |
| 2024-08-13 | 320.35 | 333.13 | 318.27 | 331.56 | 331.56 | 1,059,400 |
| 2024-08-12 | 321.25 | 326.39 | 318.17 | 320.55 | 320.55 | 843,600 |
| 2024-08-09 | 325.86 | 327.78 | 321.82 | 322.17 | 322.17 | 919,600 |
| 2024-08-08 | 322.25 | 330.71 | 322.18 | 327.11 | 327.11 | 749,900 |
| 2024-08-07 | 327.12 | 332.50 | 320.79 | 321.31 | 321.31 | 785,700 |
| 2024-08-06 | 327.26 | 331.15 | 325.84 | 326.42 | 326.42 | 847,200 |
| 2024-08-05 | 333.47 | 336.40 | 326.93 | 327.28 | 327.28 | 1,076,600 |
| 2024-08-02 | 345.64 | 346.51 | 338.11 | 341.01 | 341.01 | 959,300 |
| 2024-08-01 | 364.64 | 364.87 | 345.33 | 349.95 | 349.95 | 1,216,500 |
| 2024-07-31 | 369.76 | 373.05 | 364.66 | 364.89 | 364.89 | 693,000 |
| 2024-07-30 | 364.00 | 368.39 | 361.40 | 367.53 | 367.53 | 893,900 |
| 2024-07-29 | 371.80 | 372.09 | 362.10 | 366.61 | 366.61 | 1,079,100 |
| 2024-07-26 | 364.13 | 372.37 | 362.49 | 369.46 | 369.46 | 1,022,900 |
| 2024-07-25 | 372.00 | 372.84 | 363.01 | 363.30 | 363.30 | 1,164,300 |
| 2024-07-24 | 379.50 | 381.00 | 364.67 | 369.61 | 369.61 | 1,507,900 |
| 2024-07-23 | 389.87 | 395.67 | 388.98 | 389.29 | 389.29 | 557,400 |
| 2024-07-22 | 390.92 | 392.45 | 382.21 | 391.67 | 391.67 | 596,800 |
| 2024-07-19 | 394.60 | 394.68 | 387.00 | 390.92 | 390.92 | 897,300 |
| 2024-07-18 | 396.99 | 402.08 | 390.64 | 393.12 | 393.12 | 786,200 |
| 2024-07-17 | 407.65 | 407.86 | 398.22 | 400.47 | 400.47 | 737,500 |
| 2024-07-16 | 399.46 | 412.64 | 396.28 | 409.70 | 409.70 | 763,400 |
| 2024-07-15 | 404.00 | 406.48 | 393.01 | 395.16 | 395.16 | 1,148,700 |
| 2024-07-12 | 404.63 | 413.88 | 401.08 | 412.94 | 412.94 | 845,600 |
| 2024-07-11 | 396.25 | 403.70 | 395.00 | 400.82 | 400.82 | 627,500 |
| 2024-07-10 | 395.03 | 398.46 | 392.84 | 396.03 | 396.03 | 631,100 |
| 2024-07-09 | 395.38 | 398.59 | 391.41 | 396.01 | 396.01 | 644,000 |
| 2024-07-08 | 392.27 | 403.26 | 391.24 | 395.82 | 395.82 | 912,300 |
| 2024-07-05 | 390.00 | 390.67 | 384.89 | 390.00 | 390.00 | 550,200 |
| 2024-07-03 | 393.00 | 396.99 | 388.00 | 389.67 | 389.67 | 431,400 |
| 2024-07-02 | 384.50 | 394.49 | 383.98 | 393.02 | 393.02 | 749,500 |
| 2024-07-01 | 385.87 | 390.50 | 381.96 | 384.41 | 384.41 | 862,000 |
| 2024-06-28 | 385.98 | 388.02 | 382.46 | 385.87 | 385.87 | 818,000 |
| 2024-06-27 | 389.00 | 391.43 | 383.10 | 385.95 | 385.95 | 932,700 |
| 2024-06-26 | 388.00 | 390.34 | 386.33 | 387.88 | 387.88 | 489,300 |
| 2024-06-25 | 390.20 | 392.44 | 386.12 | 388.19 | 388.19 | 595,200 |
| 2024-06-24 | 383.85 | 394.82 | 383.00 | 389.72 | 389.72 | 834,100 |
| 2024-06-21 | 380.80 | 385.67 | 379.64 | 383.85 | 383.85 | 1,348,400 |
| 2024-06-20 | 381.85 | 384.77 | 376.39 | 378.40 | 378.40 | 995,300 |
| 2024-06-18 | 388.00 | 390.63 | 382.28 | 382.59 | 382.59 | 778,600 |
| 2024-06-17 | 390.11 | 391.50 | 385.40 | 389.15 | 389.15 | 670,900 |
| 2024-06-14 | 395.25 | 396.71 | 388.50 | 390.82 | 390.82 | 781,200 |
| 2024-06-13 | 393.00 | 399.18 | 392.43 | 396.39 | 396.39 | 981,900 |
| 2024-06-12 | 389.75 | 394.56 | 386.25 | 390.12 | 390.12 | 916,500 |
| 2024-06-11 | 381.99 | 387.82 | 380.24 | 387.69 | 387.69 | 965,700 |
| 2024-06-10 | 381.55 | 382.66 | 376.56 | 382.50 | 382.50 | 793,400 |
| 2024-06-07 | 383.09 | 385.37 | 380.40 | 382.61 | 382.61 | 758,200 |
| 2024-06-06 | 384.43 | 389.13 | 382.27 | 384.88 | 384.88 | 684,400 |
| 2024-06-05 | 390.00 | 390.97 | 385.09 | 387.16 | 387.16 | 820,400 |
| 2024-06-04 | 386.99 | 396.31 | 386.50 | 389.41 | 389.41 | 872,700 |
| 2024-06-03 | 394.40 | 399.81 | 386.09 | 389.91 | 389.91 | 1,188,500 |
| 2024-05-31 | 421.21 | 421.21 | 382.12 | 395.09 | 395.09 | 3,378,100 |
| 2024-05-30 | 381.65 | 388.89 | 380.74 | 385.58 | 385.58 | 2,349,900 |
| 2024-05-29 | 379.00 | 386.46 | 377.82 | 378.28 | 378.28 | 1,264,600 |
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.