Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 548.31 | 553.42 | 543.37 | 549.98 | 549.98 | 548,700 |
| 2024-02-29 | 559.26 | 559.26 | 546.78 | 548.56 | 548.56 | 1,022,500 |
| 2024-02-28 | 559.22 | 563.17 | 556.92 | 559.16 | 559.16 | 343,800 |
| 2024-02-27 | 555.59 | 562.80 | 554.66 | 561.41 | 561.41 | 428,100 |
| 2024-02-26 | 550.17 | 557.98 | 548.93 | 556.32 | 556.32 | 396,100 |
| 2024-02-23 | 547.47 | 553.65 | 544.99 | 549.78 | 549.78 | 371,700 |
| 2024-02-22 | 541.20 | 547.48 | 538.67 | 544.06 | 544.06 | 478,700 |
| 2024-02-21 | 543.39 | 548.60 | 536.00 | 538.79 | 538.79 | 723,000 |
| 2024-02-20 | 529.00 | 542.80 | 528.75 | 541.29 | 541.29 | 702,300 |
| 2024-02-16 | 528.41 | 536.85 | 527.20 | 532.09 | 532.09 | 353,300 |
| 2024-02-15 | 533.74 | 536.88 | 528.84 | 529.88 | 529.88 | 467,800 |
| 2024-02-14 | 531.21 | 533.75 | 521.71 | 526.59 | 526.59 | 543,700 |
| 2024-02-13 | 517.89 | 532.43 | 514.97 | 531.06 | 531.06 | 753,500 |
| 2024-02-12 | 524.01 | 527.66 | 520.79 | 525.06 | 525.06 | 529,600 |
| 2024-02-09 | 521.00 | 524.34 | 517.16 | 522.63 | 522.63 | 489,500 |
| 2024-02-08 | 516.22 | 522.16 | 513.30 | 519.12 | 519.12 | 667,900 |
| 2024-02-07 | 506.89 | 516.91 | 504.58 | 514.04 | 514.04 | 799,900 |
| 2024-02-06 | 503.71 | 504.16 | 496.10 | 502.00 | 502.00 | 636,500 |
| 2024-02-05 | 506.51 | 509.27 | 496.74 | 502.38 | 502.38 | 620,200 |
| 2024-02-02 | 500.46 | 510.05 | 491.52 | 505.33 | 505.33 | 590,300 |
| 2024-02-01 | 506.55 | 508.08 | 499.11 | 503.52 | 503.52 | 551,300 |
| 2024-01-31 | 508.74 | 510.86 | 500.84 | 502.05 | 502.05 | 561,400 |
| 2024-01-30 | 505.77 | 511.58 | 501.86 | 508.74 | 508.74 | 831,700 |
| 2024-01-29 | 493.06 | 509.60 | 493.06 | 507.99 | 507.99 | 910,700 |
| 2024-01-26 | 496.34 | 499.42 | 488.74 | 493.59 | 493.59 | 706,400 |
| 2024-01-25 | 480.34 | 493.54 | 479.24 | 493.22 | 493.22 | 798,100 |
| 2024-01-24 | 481.00 | 484.28 | 473.71 | 478.77 | 478.77 | 560,000 |
| 2024-01-23 | 480.00 | 480.84 | 474.84 | 479.90 | 479.90 | 525,400 |
| 2024-01-22 | 474.52 | 478.24 | 471.33 | 476.90 | 476.90 | 436,900 |
| 2024-01-19 | 479.68 | 479.68 | 468.61 | 472.57 | 472.57 | 517,100 |
| 2024-01-18 | 472.24 | 476.96 | 470.49 | 475.50 | 475.50 | 402,100 |
| 2024-01-17 | 471.63 | 476.12 | 470.09 | 472.76 | 472.76 | 440,100 |
| 2024-01-16 | 480.97 | 483.60 | 475.25 | 476.01 | 476.01 | 761,100 |
| 2024-01-12 | 486.59 | 486.96 | 480.64 | 482.08 | 482.08 | 443,200 |
| 2024-01-11 | 483.84 | 484.38 | 475.19 | 482.83 | 482.83 | 555,300 |
| 2024-01-10 | 483.50 | 487.49 | 478.91 | 480.91 | 480.91 | 462,900 |
| 2024-01-09 | 482.60 | 489.10 | 482.60 | 485.06 | 485.06 | 567,900 |
| 2024-01-08 | 471.59 | 483.46 | 469.49 | 482.96 | 482.96 | 622,700 |
| 2024-01-05 | 465.53 | 476.45 | 464.81 | 471.12 | 471.12 | 473,500 |
| 2024-01-04 | 474.61 | 475.30 | 468.79 | 468.92 | 468.92 | 481,300 |
| 2024-01-03 | 485.18 | 486.48 | 472.81 | 473.82 | 473.82 | 594,800 |
| 2024-01-02 | 485.25 | 492.11 | 483.59 | 486.61 | 486.61 | 480,700 |
| 2023-12-29 | 487.73 | 491.65 | 486.36 | 489.99 | 489.99 | 460,800 |
| 2023-12-28 | 485.00 | 487.64 | 483.14 | 486.84 | 486.84 | 328,900 |
| 2023-12-27 | 477.42 | 483.28 | 477.42 | 483.26 | 483.26 | 369,400 |
| 2023-12-26 | 473.23 | 477.65 | 470.72 | 477.38 | 477.38 | 497,900 |
| 2023-12-22 | 475.79 | 476.90 | 469.27 | 471.36 | 471.36 | 513,900 |
| 2023-12-21 | 481.00 | 485.33 | 475.62 | 477.47 | 477.47 | 581,700 |
| 2023-12-20 | 485.73 | 489.65 | 477.44 | 477.57 | 477.57 | 530,300 |
| 2023-12-19 | 490.86 | 493.54 | 487.13 | 489.43 | 489.43 | 505,500 |
| 2023-12-18 | 490.95 | 493.18 | 486.15 | 488.48 | 488.48 | 517,000 |
| 2023-12-15 | 492.69 | 494.54 | 488.00 | 490.63 | 490.63 | 1,071,200 |
| 2023-12-14 | 494.33 | 497.41 | 492.25 | 494.63 | 494.63 | 671,500 |
| 2023-12-13 | 493.23 | 496.92 | 487.01 | 493.12 | 493.12 | 689,700 |
| 2023-12-12 | 485.00 | 493.99 | 482.66 | 493.03 | 493.03 | 728,800 |
| 2023-12-11 | 484.76 | 484.76 | 477.43 | 482.64 | 482.64 | 813,100 |
| 2023-12-08 | 489.38 | 489.38 | 481.98 | 482.16 | 482.16 | 586,000 |
| 2023-12-07 | 493.86 | 495.89 | 486.64 | 489.85 | 489.85 | 568,400 |
| 2023-12-06 | 484.00 | 497.07 | 481.50 | 494.51 | 494.51 | 950,400 |
| 2023-12-05 | 483.46 | 488.86 | 480.26 | 481.42 | 481.42 | 921,800 |
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.