Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 509.01 | 521.35 | 508.03 | 519.88 | 519.88 | 509,600 |
| 2025-10-30 | 506.07 | 519.30 | 498.00 | 509.66 | 509.66 | 496,700 |
| 2025-10-29 | 516.65 | 518.90 | 500.15 | 506.07 | 506.07 | 699,100 |
| 2025-10-28 | 521.04 | 523.70 | 516.59 | 518.79 | 518.79 | 386,900 |
| 2025-10-27 | 523.66 | 534.07 | 522.55 | 522.82 | 522.82 | 455,600 |
| 2025-10-24 | 526.16 | 529.16 | 517.22 | 517.66 | 517.66 | 407,000 |
| 2025-10-23 | 520.04 | 533.60 | 520.04 | 524.48 | 524.48 | 614,500 |
| 2025-10-22 | 525.92 | 527.00 | 509.80 | 519.33 | 519.33 | 557,100 |
| 2025-10-21 | 521.16 | 529.25 | 517.83 | 525.92 | 525.92 | 526,500 |
| 2025-10-20 | 539.63 | 543.71 | 522.92 | 523.72 | 523.72 | 486,900 |
| 2025-10-17 | 536.12 | 542.26 | 532.73 | 533.51 | 533.51 | 373,700 |
| 2025-10-16 | 538.89 | 539.99 | 530.00 | 537.29 | 537.29 | 446,800 |
| 2025-10-15 | 542.21 | 550.05 | 534.47 | 538.49 | 538.49 | 470,400 |
| 2025-10-14 | 541.51 | 551.50 | 537.95 | 541.01 | 541.01 | 560,900 |
| 2025-10-13 | 551.05 | 555.00 | 529.23 | 542.93 | 542.93 | 950,500 |
| 2025-10-10 | 564.72 | 571.05 | 548.98 | 549.28 | 549.28 | 586,300 |
| 2025-10-09 | 566.60 | 571.75 | 560.03 | 561.15 | 561.15 | 559,500 |
| 2025-10-08 | 557.07 | 572.23 | 556.86 | 565.81 | 565.81 | 607,900 |
| 2025-10-07 | 567.99 | 567.99 | 553.88 | 556.77 | 556.77 | 629,300 |
| 2025-10-06 | 558.96 | 567.98 | 550.10 | 566.91 | 566.91 | 571,300 |
| 2025-10-03 | 560.00 | 562.11 | 554.32 | 556.45 | 556.45 | 376,700 |
| 2025-10-02 | 553.00 | 557.82 | 551.00 | 557.82 | 557.82 | 328,300 |
| 2025-10-01 | 546.77 | 559.42 | 541.94 | 556.04 | 556.04 | 606,200 |
| 2025-09-30 | 550.93 | 552.51 | 540.87 | 546.75 | 546.75 | 473,800 |
| 2025-09-29 | 551.33 | 554.13 | 546.13 | 553.71 | 553.71 | 525,300 |
| 2025-09-26 | 539.48 | 552.45 | 538.80 | 552.00 | 552.00 | 685,400 |
| 2025-09-25 | 539.37 | 540.18 | 532.42 | 539.48 | 539.48 | 507,900 |
| 2025-09-24 | 524.76 | 537.13 | 524.32 | 535.61 | 535.61 | 606,800 |
| 2025-09-23 | 522.50 | 529.73 | 520.81 | 524.60 | 524.60 | 515,300 |
| 2025-09-22 | 522.39 | 522.39 | 514.88 | 518.16 | 518.16 | 673,900 |
| 2025-09-19 | 534.62 | 534.81 | 519.21 | 521.47 | 521.47 | 1,150,800 |
| 2025-09-18 | 532.14 | 538.38 | 529.59 | 534.81 | 534.81 | 532,500 |
| 2025-09-17 | 527.44 | 534.08 | 525.29 | 528.80 | 528.80 | 460,000 |
| 2025-09-16 | 521.84 | 525.95 | 511.57 | 525.21 | 525.21 | 511,500 |
| 2025-09-15 | 517.47 | 530.73 | 514.65 | 526.08 | 526.08 | 625,100 |
| 2025-09-12 | 521.08 | 521.89 | 511.66 | 514.62 | 514.62 | 454,400 |
| 2025-09-11 | 517.00 | 522.87 | 516.00 | 521.89 | 521.89 | 462,300 |
| 2025-09-10 | 509.63 | 518.45 | 506.53 | 515.47 | 515.47 | 432,600 |
| 2025-09-09 | 514.90 | 521.17 | 505.65 | 513.85 | 513.85 | 700,400 |
| 2025-09-08 | 518.95 | 523.57 | 509.32 | 519.81 | 519.81 | 720,700 |
| 2025-09-05 | 529.87 | 529.87 | 514.29 | 514.86 | 514.86 | 880,600 |
| 2025-09-04 | 529.00 | 533.00 | 522.22 | 529.50 | 529.50 | 990,500 |
| 2025-09-03 | 535.18 | 539.00 | 530.36 | 531.07 | 531.07 | 992,900 |
| 2025-09-02 | 491.26 | 533.08 | 486.25 | 532.52 | 532.52 | 2,201,000 |
| 2025-08-29 | 526.85 | 538.38 | 492.00 | 492.73 | 492.73 | 2,941,600 |
| 2025-08-28 | 534.38 | 538.59 | 526.17 | 530.63 | 530.63 | 1,550,200 |
| 2025-08-27 | 526.85 | 536.89 | 526.85 | 533.81 | 533.81 | 781,200 |
| 2025-08-26 | 524.47 | 527.36 | 520.00 | 526.06 | 526.06 | 1,007,800 |
| 2025-08-25 | 527.02 | 531.99 | 523.00 | 524.37 | 524.37 | 905,300 |
| 2025-08-22 | 527.83 | 534.09 | 526.00 | 529.50 | 529.50 | 624,300 |
| 2025-08-21 | 518.14 | 522.73 | 512.20 | 520.18 | 520.18 | 593,300 |
| 2025-08-20 | 515.00 | 520.00 | 509.07 | 516.69 | 516.69 | 468,700 |
| 2025-08-19 | 518.85 | 524.43 | 511.70 | 516.55 | 516.55 | 417,600 |
| 2025-08-18 | 521.00 | 521.98 | 515.35 | 516.87 | 516.87 | 469,400 |
| 2025-08-15 | 526.97 | 527.17 | 515.47 | 521.00 | 521.00 | 495,400 |
| 2025-08-14 | 513.12 | 530.44 | 513.12 | 526.18 | 526.18 | 692,000 |
| 2025-08-13 | 517.20 | 534.10 | 514.72 | 532.71 | 532.71 | 741,700 |
| 2025-08-12 | 507.79 | 519.04 | 504.62 | 516.02 | 516.02 | 845,600 |
| 2025-08-11 | 499.98 | 504.27 | 496.81 | 498.70 | 498.70 | 446,800 |
| 2025-08-08 | 507.07 | 510.27 | 496.20 | 498.21 | 498.21 | 495,300 |
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.