Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 553.68 | 558.58 | 531.01 | 539.66 | 539.66 | 1,046,300 |
| 2026-04-24 | 563.74 | 565.00 | 552.20 | 558.55 | 558.55 | 389,100 |
| 2026-04-23 | 566.04 | 566.09 | 551.71 | 564.44 | 564.44 | 608,000 |
| 2026-04-22 | 572.37 | 578.63 | 557.50 | 563.91 | 563.91 | 576,500 |
| 2026-04-21 | 573.63 | 576.59 | 565.74 | 570.16 | 570.16 | 616,600 |
| 2026-04-20 | 559.00 | 573.77 | 553.36 | 572.24 | 572.24 | 710,900 |
| 2026-04-17 | 543.91 | 560.95 | 543.38 | 553.36 | 553.36 | 992,300 |
| 2026-04-16 | 542.60 | 548.86 | 537.18 | 539.44 | 539.44 | 717,200 |
| 2026-04-15 | 533.47 | 542.18 | 531.00 | 539.14 | 539.14 | 513,800 |
| 2026-04-14 | 530.63 | 543.29 | 527.16 | 533.09 | 533.09 | 686,300 |
| 2026-04-13 | 520.40 | 528.10 | 517.95 | 526.76 | 526.76 | 658,800 |
| 2026-04-10 | 531.73 | 532.52 | 512.91 | 520.38 | 520.38 | 708,100 |
| 2026-04-09 | 529.94 | 547.00 | 528.17 | 532.79 | 532.79 | 544,300 |
| 2026-04-08 | 543.00 | 547.49 | 520.08 | 532.82 | 532.82 | 762,200 |
| 2026-04-07 | 539.29 | 542.61 | 530.53 | 532.23 | 532.23 | 529,500 |
| 2026-04-06 | 537.98 | 542.79 | 529.98 | 542.65 | 542.65 | 398,500 |
| 2026-04-02 | 528.56 | 538.27 | 525.22 | 537.39 | 537.39 | 615,700 |
| 2026-04-01 | 526.86 | 541.25 | 526.69 | 536.61 | 536.61 | 699,500 |
| 2026-03-31 | 516.22 | 529.03 | 514.07 | 522.71 | 522.71 | 551,100 |
| 2026-03-30 | 514.80 | 520.00 | 506.40 | 510.09 | 510.09 | 701,700 |
| 2026-03-27 | 517.62 | 524.10 | 509.44 | 510.34 | 510.34 | 622,200 |
| 2026-03-26 | 524.81 | 532.00 | 520.95 | 521.64 | 521.64 | 655,100 |
| 2026-03-25 | 524.35 | 533.44 | 521.00 | 526.14 | 526.14 | 666,400 |
| 2026-03-24 | 512.42 | 517.43 | 499.32 | 515.22 | 515.22 | 976,000 |
| 2026-03-23 | 531.96 | 535.61 | 514.51 | 516.11 | 516.11 | 960,600 |
| 2026-03-20 | 533.57 | 540.00 | 524.85 | 529.97 | 529.97 | 948,600 |
| 2026-03-19 | 517.39 | 535.38 | 516.46 | 534.10 | 534.10 | 744,700 |
| 2026-03-18 | 519.31 | 533.57 | 519.25 | 520.65 | 520.65 | 968,400 |
| 2026-03-17 | 518.68 | 534.41 | 518.60 | 523.07 | 523.07 | 1,208,700 |
| 2026-03-16 | 532.92 | 542.84 | 516.03 | 516.74 | 516.74 | 2,700,200 |
| 2026-03-13 | 566.28 | 579.45 | 534.69 | 535.72 | 535.72 | 2,740,600 |
| 2026-03-12 | 652.02 | 655.20 | 622.30 | 624.70 | 624.70 | 1,519,800 |
| 2026-03-11 | 646.29 | 657.32 | 643.10 | 652.65 | 652.65 | 712,700 |
| 2026-03-10 | 635.57 | 653.88 | 631.45 | 647.23 | 647.23 | 620,016 |
| 2026-03-09 | 633.28 | 642.50 | 615.00 | 642.22 | 642.22 | 610,316 |
| 2026-03-06 | 646.23 | 651.15 | 637.37 | 646.34 | 646.34 | 409,800 |
| 2026-03-05 | 657.90 | 668.71 | 644.15 | 653.64 | 653.64 | 530,700 |
| 2026-03-04 | 673.86 | 677.30 | 659.79 | 661.34 | 661.34 | 465,500 |
| 2026-03-03 | 660.47 | 671.47 | 655.65 | 668.95 | 668.95 | 431,000 |
| 2026-03-02 | 680.83 | 682.51 | 666.46 | 677.00 | 677.00 | 394,200 |
| 2026-02-27 | 686.88 | 702.53 | 682.47 | 684.79 | 684.79 | 663,000 |
| 2026-02-26 | 688.23 | 699.20 | 684.59 | 695.63 | 695.63 | 415,800 |
| 2026-02-25 | 687.20 | 692.00 | 677.31 | 684.27 | 684.27 | 428,400 |
| 2026-02-24 | 676.17 | 690.37 | 674.48 | 686.44 | 686.44 | 428,500 |
| 2026-02-23 | 676.65 | 682.49 | 663.52 | 669.87 | 669.87 | 431,000 |
| 2026-02-20 | 684.49 | 694.10 | 672.67 | 682.89 | 682.89 | 422,000 |
| 2026-02-19 | 682.01 | 695.78 | 680.94 | 692.79 | 692.79 | 409,900 |
| 2026-02-18 | 700.10 | 714.97 | 685.50 | 689.42 | 689.42 | 621,000 |
| 2026-02-17 | 690.76 | 707.25 | 686.86 | 706.82 | 706.82 | 569,800 |
| 2026-02-13 | 666.96 | 690.00 | 660.00 | 683.40 | 683.40 | 380,600 |
| 2026-02-12 | 690.00 | 693.75 | 664.95 | 667.18 | 667.18 | 523,700 |
| 2026-02-11 | 686.82 | 695.00 | 682.03 | 683.05 | 683.05 | 360,800 |
| 2026-02-10 | 696.25 | 697.39 | 678.16 | 679.28 | 679.28 | 482,000 |
| 2026-02-09 | 690.00 | 700.81 | 689.00 | 696.25 | 696.25 | 560,100 |
| 2026-02-06 | 681.27 | 692.60 | 677.48 | 690.37 | 690.37 | 467,900 |
| 2026-02-05 | 678.64 | 689.00 | 671.68 | 677.91 | 677.91 | 552,800 |
| 2026-02-04 | 673.39 | 690.08 | 668.15 | 678.64 | 678.64 | 496,000 |
| 2026-02-03 | 665.57 | 677.70 | 662.52 | 673.39 | 673.39 | 418,200 |
| 2026-02-02 | 647.04 | 666.05 | 643.43 | 665.57 | 665.57 | 719,100 |
| 2026-01-30 | 628.11 | 648.44 | 624.95 | 647.36 | 647.36 | 732,400 |
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.