Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 507.07 | 510.27 | 496.20 | 498.21 | 498.21 | 495,300 |
| 2025-08-07 | 516.25 | 516.68 | 496.26 | 506.17 | 506.17 | 799,600 |
| 2025-08-06 | 511.98 | 519.00 | 508.70 | 516.19 | 516.19 | 502,200 |
| 2025-08-05 | 512.82 | 518.00 | 508.42 | 510.17 | 510.17 | 400,500 |
| 2025-08-04 | 512.69 | 515.48 | 509.70 | 514.99 | 514.99 | 673,100 |
| 2025-08-01 | 512.67 | 513.00 | 503.19 | 507.73 | 507.73 | 609,800 |
| 2025-07-31 | 516.22 | 523.68 | 513.96 | 515.01 | 515.01 | 494,100 |
| 2025-07-30 | 514.36 | 520.76 | 510.01 | 517.43 | 517.43 | 390,400 |
| 2025-07-29 | 519.63 | 521.77 | 511.59 | 513.63 | 513.63 | 579,700 |
| 2025-07-28 | 514.96 | 520.87 | 513.55 | 519.27 | 519.27 | 528,500 |
| 2025-07-25 | 508.43 | 515.99 | 502.00 | 514.95 | 514.95 | 466,100 |
| 2025-07-24 | 508.64 | 514.34 | 505.43 | 513.55 | 513.55 | 589,200 |
| 2025-07-23 | 503.63 | 508.27 | 500.45 | 508.10 | 508.10 | 616,400 |
| 2025-07-22 | 497.60 | 504.83 | 493.83 | 502.74 | 502.74 | 598,600 |
| 2025-07-21 | 495.15 | 500.95 | 490.14 | 497.41 | 497.41 | 608,800 |
| 2025-07-18 | 493.89 | 494.58 | 487.11 | 493.30 | 493.30 | 419,600 |
| 2025-07-17 | 485.88 | 492.71 | 484.04 | 490.07 | 490.07 | 572,000 |
| 2025-07-16 | 476.32 | 485.34 | 473.64 | 485.08 | 485.08 | 613,600 |
| 2025-07-15 | 480.02 | 483.42 | 472.81 | 473.78 | 473.78 | 552,400 |
| 2025-07-14 | 476.84 | 480.95 | 471.34 | 479.67 | 479.67 | 519,900 |
| 2025-07-11 | 473.33 | 477.71 | 471.88 | 476.84 | 476.84 | 474,100 |
| 2025-07-10 | 478.14 | 485.83 | 475.26 | 476.14 | 476.14 | 535,500 |
| 2025-07-09 | 482.22 | 482.50 | 471.51 | 475.57 | 475.57 | 546,100 |
| 2025-07-08 | 481.77 | 498.52 | 476.10 | 483.21 | 483.21 | 1,199,500 |
| 2025-07-07 | 476.74 | 478.84 | 471.89 | 475.99 | 475.99 | 631,900 |
| 2025-07-03 | 472.84 | 481.40 | 471.13 | 477.79 | 477.79 | 391,800 |
| 2025-07-02 | 473.44 | 477.99 | 471.02 | 474.84 | 474.84 | 643,000 |
| 2025-07-01 | 468.42 | 478.72 | 467.24 | 473.44 | 473.44 | 565,700 |
| 2025-06-30 | 457.50 | 470.00 | 456.38 | 467.82 | 467.82 | 675,800 |
| 2025-06-27 | 458.46 | 459.69 | 455.00 | 458.27 | 458.27 | 1,373,800 |
| 2025-06-26 | 460.19 | 461.99 | 452.05 | 457.66 | 457.66 | 834,500 |
| 2025-06-25 | 460.17 | 462.64 | 456.52 | 459.09 | 459.09 | 883,700 |
| 2025-06-24 | 474.71 | 475.61 | 462.33 | 464.49 | 464.49 | 768,500 |
| 2025-06-23 | 473.92 | 478.26 | 470.74 | 471.56 | 471.56 | 587,900 |
| 2025-06-20 | 479.21 | 479.21 | 469.37 | 473.85 | 473.85 | 1,231,500 |
| 2025-06-18 | 472.86 | 477.82 | 470.19 | 473.46 | 473.46 | 627,500 |
| 2025-06-17 | 470.64 | 478.59 | 469.65 | 471.75 | 471.75 | 813,800 |
| 2025-06-16 | 462.20 | 472.58 | 456.84 | 471.94 | 471.94 | 631,900 |
| 2025-06-13 | 458.43 | 467.50 | 454.28 | 459.17 | 459.17 | 673,800 |
| 2025-06-12 | 458.37 | 463.00 | 452.00 | 462.43 | 462.43 | 655,500 |
| 2025-06-11 | 464.30 | 464.30 | 454.37 | 456.97 | 456.97 | 709,200 |
| 2025-06-10 | 467.97 | 469.88 | 459.87 | 462.21 | 462.21 | 691,000 |
| 2025-06-09 | 469.65 | 470.68 | 464.67 | 468.32 | 468.32 | 638,800 |
| 2025-06-06 | 468.85 | 468.85 | 458.57 | 465.64 | 465.64 | 601,500 |
| 2025-06-05 | 463.70 | 469.28 | 461.58 | 467.04 | 467.04 | 575,100 |
| 2025-06-04 | 473.44 | 473.44 | 464.76 | 465.64 | 465.64 | 674,900 |
| 2025-06-03 | 475.34 | 477.19 | 469.00 | 473.11 | 473.11 | 667,300 |
| 2025-06-02 | 465.27 | 481.34 | 462.55 | 475.68 | 475.68 | 1,312,900 |
| 2025-05-30 | 468.16 | 491.98 | 466.83 | 471.46 | 471.46 | 4,594,500 |
| 2025-05-29 | 424.36 | 427.06 | 414.21 | 421.79 | 421.79 | 1,960,000 |
| 2025-05-28 | 423.27 | 424.51 | 416.93 | 417.01 | 417.01 | 755,100 |
| 2025-05-27 | 410.62 | 423.14 | 410.62 | 421.31 | 421.31 | 944,900 |
| 2025-05-23 | 402.97 | 408.49 | 402.76 | 407.04 | 407.04 | 569,200 |
| 2025-05-22 | 407.44 | 412.74 | 405.26 | 410.39 | 410.39 | 545,400 |
| 2025-05-21 | 407.62 | 410.23 | 402.50 | 404.75 | 404.75 | 751,100 |
| 2025-05-20 | 411.07 | 422.00 | 411.07 | 414.40 | 414.40 | 1,124,300 |
| 2025-05-19 | 406.00 | 413.19 | 406.00 | 410.09 | 410.09 | 535,200 |
| 2025-05-16 | 413.58 | 414.99 | 409.41 | 412.99 | 412.99 | 407,700 |
| 2025-05-15 | 406.81 | 412.30 | 406.09 | 411.74 | 411.74 | 464,300 |
| 2025-05-14 | 412.62 | 418.06 | 410.31 | 411.38 | 411.38 | 628,000 |
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.