Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 381.35 | 386.00 | 377.69 | 381.13 | 381.13 | 968,500 |
| 2024-05-24 | 375.33 | 383.41 | 375.31 | 381.78 | 381.78 | 967,800 |
| 2024-05-23 | 380.25 | 380.80 | 376.02 | 376.14 | 376.14 | 850,100 |
| 2024-05-22 | 383.10 | 383.10 | 376.91 | 378.33 | 378.33 | 769,800 |
| 2024-05-21 | 386.51 | 388.76 | 378.09 | 381.83 | 381.83 | 940,900 |
| 2024-05-20 | 392.66 | 394.98 | 386.01 | 386.50 | 386.50 | 1,016,800 |
| 2024-05-17 | 402.37 | 402.37 | 396.06 | 399.56 | 399.56 | 533,500 |
| 2024-05-16 | 401.84 | 406.98 | 400.60 | 401.04 | 401.04 | 516,900 |
| 2024-05-15 | 406.31 | 407.00 | 401.58 | 403.41 | 403.41 | 501,000 |
| 2024-05-14 | 407.40 | 409.59 | 401.30 | 401.68 | 401.68 | 665,700 |
| 2024-05-13 | 404.45 | 411.60 | 401.32 | 403.96 | 403.96 | 708,300 |
| 2024-05-10 | 397.00 | 402.82 | 397.00 | 401.59 | 401.59 | 664,600 |
| 2024-05-09 | 389.18 | 397.14 | 388.00 | 396.67 | 396.67 | 602,600 |
| 2024-05-08 | 393.51 | 397.99 | 387.23 | 388.48 | 388.48 | 699,400 |
| 2024-05-07 | 393.50 | 398.80 | 390.77 | 393.67 | 393.67 | 789,000 |
| 2024-05-06 | 397.28 | 398.66 | 392.75 | 394.88 | 394.88 | 909,500 |
| 2024-05-03 | 402.50 | 404.51 | 397.28 | 397.39 | 397.39 | 591,300 |
| 2024-05-02 | 402.52 | 405.18 | 396.73 | 397.33 | 397.33 | 639,800 |
| 2024-05-01 | 403.14 | 404.51 | 398.45 | 402.11 | 402.11 | 575,700 |
| 2024-04-30 | 410.04 | 412.04 | 402.00 | 404.84 | 404.84 | 904,700 |
| 2024-04-29 | 404.86 | 410.04 | 404.14 | 410.04 | 410.04 | 673,800 |
| 2024-04-26 | 405.62 | 411.35 | 402.95 | 406.39 | 406.39 | 637,700 |
| 2024-04-25 | 409.35 | 409.35 | 403.13 | 408.01 | 408.01 | 707,100 |
| 2024-04-24 | 414.63 | 417.87 | 407.16 | 410.55 | 410.55 | 866,400 |
| 2024-04-23 | 420.86 | 424.85 | 417.27 | 419.27 | 419.27 | 692,300 |
| 2024-04-22 | 417.43 | 419.29 | 412.64 | 417.98 | 417.98 | 635,300 |
| 2024-04-19 | 413.83 | 418.79 | 411.00 | 413.50 | 413.50 | 1,063,400 |
| 2024-04-18 | 428.82 | 428.82 | 416.58 | 425.11 | 425.11 | 862,500 |
| 2024-04-17 | 428.80 | 429.92 | 423.68 | 424.55 | 424.55 | 947,400 |
| 2024-04-16 | 430.90 | 432.46 | 422.10 | 424.17 | 424.17 | 1,144,500 |
| 2024-04-15 | 444.36 | 444.87 | 431.68 | 433.24 | 433.24 | 904,800 |
| 2024-04-12 | 445.55 | 448.50 | 441.00 | 442.32 | 442.32 | 487,200 |
| 2024-04-11 | 454.66 | 455.08 | 446.74 | 447.91 | 447.91 | 450,200 |
| 2024-04-10 | 449.99 | 453.70 | 446.23 | 450.95 | 450.95 | 876,100 |
| 2024-04-09 | 450.10 | 455.33 | 450.00 | 454.80 | 454.80 | 595,000 |
| 2024-04-08 | 453.48 | 457.75 | 450.79 | 452.78 | 452.78 | 967,300 |
| 2024-04-05 | 447.23 | 455.40 | 441.42 | 444.75 | 444.75 | 1,285,600 |
| 2024-04-04 | 443.91 | 467.49 | 443.58 | 448.64 | 448.64 | 2,916,900 |
| 2024-04-03 | 469.57 | 474.12 | 438.67 | 439.98 | 439.98 | 4,214,300 |
| 2024-04-02 | 527.50 | 528.80 | 516.46 | 519.68 | 519.68 | 609,400 |
| 2024-04-01 | 520.84 | 529.67 | 520.84 | 529.01 | 529.01 | 647,000 |
| 2024-03-28 | 515.67 | 525.77 | 513.68 | 522.88 | 522.88 | 804,500 |
| 2024-03-27 | 515.64 | 516.66 | 507.02 | 513.52 | 513.52 | 923,000 |
| 2024-03-26 | 505.66 | 514.68 | 505.00 | 514.34 | 514.34 | 866,700 |
| 2024-03-25 | 521.97 | 523.54 | 505.26 | 505.57 | 505.57 | 773,700 |
| 2024-03-22 | 522.00 | 526.58 | 515.27 | 520.37 | 520.37 | 1,061,000 |
| 2024-03-21 | 523.96 | 531.11 | 521.24 | 523.55 | 523.55 | 967,900 |
| 2024-03-20 | 528.63 | 532.70 | 522.90 | 523.96 | 523.96 | 694,700 |
| 2024-03-19 | 535.08 | 535.08 | 524.47 | 529.08 | 529.08 | 811,500 |
| 2024-03-18 | 534.36 | 544.36 | 525.67 | 532.33 | 532.33 | 1,064,500 |
| 2024-03-15 | 504.00 | 546.58 | 502.20 | 535.98 | 535.98 | 2,890,900 |
| 2024-03-14 | 572.62 | 574.76 | 561.21 | 565.44 | 565.44 | 1,399,900 |
| 2024-03-13 | 559.83 | 572.48 | 558.33 | 567.18 | 567.18 | 815,600 |
| 2024-03-12 | 549.13 | 556.88 | 548.15 | 555.57 | 555.57 | 558,200 |
| 2024-03-11 | 540.62 | 549.22 | 538.54 | 548.56 | 548.56 | 626,200 |
| 2024-03-08 | 549.67 | 551.12 | 540.12 | 540.22 | 540.22 | 499,400 |
| 2024-03-07 | 550.14 | 554.50 | 546.36 | 548.32 | 548.32 | 371,900 |
| 2024-03-06 | 555.10 | 555.10 | 543.63 | 548.30 | 548.30 | 457,900 |
| 2024-03-05 | 548.00 | 554.74 | 539.13 | 549.46 | 549.46 | 545,100 |
| 2024-03-04 | 545.88 | 551.84 | 542.84 | 546.54 | 546.54 | 481,400 |
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.