Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 412.81 | 418.22 | 410.65 | 412.23 | 412.23 | 598,500 |
| 2025-05-12 | 409.97 | 421.71 | 407.15 | 412.38 | 412.38 | 1,188,700 |
| 2025-05-09 | 389.03 | 394.16 | 386.00 | 392.17 | 392.17 | 476,000 |
| 2025-05-08 | 394.79 | 397.77 | 387.75 | 388.24 | 388.24 | 883,600 |
| 2025-05-07 | 390.84 | 395.00 | 387.42 | 392.66 | 392.66 | 630,100 |
| 2025-05-06 | 391.00 | 393.03 | 386.63 | 387.14 | 387.14 | 548,600 |
| 2025-05-05 | 393.51 | 399.63 | 391.06 | 394.29 | 394.29 | 533,400 |
| 2025-05-02 | 399.32 | 401.72 | 392.74 | 395.81 | 395.81 | 524,700 |
| 2025-05-01 | 394.30 | 396.58 | 391.39 | 392.93 | 392.93 | 675,600 |
| 2025-04-30 | 385.19 | 396.37 | 377.63 | 395.64 | 395.64 | 741,500 |
| 2025-04-29 | 384.36 | 391.13 | 380.49 | 390.25 | 390.25 | 687,300 |
| 2025-04-28 | 383.06 | 387.11 | 377.58 | 386.44 | 386.44 | 778,000 |
| 2025-04-25 | 385.27 | 388.64 | 380.00 | 383.67 | 383.67 | 594,300 |
| 2025-04-24 | 376.83 | 388.15 | 375.01 | 385.93 | 385.93 | 538,500 |
| 2025-04-23 | 385.38 | 390.86 | 375.26 | 377.74 | 377.74 | 650,000 |
| 2025-04-22 | 370.31 | 382.77 | 369.39 | 378.67 | 378.67 | 728,600 |
| 2025-04-21 | 357.06 | 366.45 | 350.10 | 365.67 | 365.67 | 838,100 |
| 2025-04-17 | 352.86 | 359.17 | 349.60 | 357.75 | 357.75 | 741,700 |
| 2025-04-16 | 354.65 | 357.79 | 347.48 | 349.59 | 349.59 | 791,100 |
| 2025-04-15 | 364.38 | 369.95 | 357.80 | 358.09 | 358.09 | 658,300 |
| 2025-04-14 | 367.36 | 372.78 | 363.00 | 366.25 | 366.25 | 1,004,500 |
| 2025-04-11 | 353.18 | 365.99 | 347.97 | 361.46 | 361.46 | 943,200 |
| 2025-04-10 | 356.26 | 359.28 | 343.90 | 354.95 | 354.95 | 1,069,600 |
| 2025-04-09 | 330.35 | 367.88 | 325.64 | 363.19 | 363.19 | 1,653,000 |
| 2025-04-08 | 353.60 | 355.20 | 323.37 | 328.01 | 328.01 | 1,249,900 |
| 2025-04-07 | 347.50 | 364.67 | 337.21 | 342.93 | 342.93 | 1,555,800 |
| 2025-04-04 | 358.71 | 371.49 | 349.41 | 359.36 | 359.36 | 1,531,900 |
| 2025-04-03 | 365.30 | 372.56 | 356.56 | 367.76 | 367.76 | 1,598,100 |
| 2025-04-02 | 373.15 | 386.71 | 371.70 | 382.51 | 382.51 | 800,200 |
| 2025-04-01 | 377.00 | 379.00 | 367.84 | 373.91 | 373.91 | 927,300 |
| 2025-03-31 | 353.72 | 368.21 | 351.31 | 366.54 | 366.54 | 1,179,000 |
| 2025-03-28 | 365.96 | 367.97 | 356.51 | 359.47 | 359.47 | 1,053,400 |
| 2025-03-27 | 367.05 | 374.88 | 365.90 | 370.34 | 370.34 | 847,800 |
| 2025-03-26 | 369.58 | 372.79 | 363.22 | 371.90 | 371.90 | 817,900 |
| 2025-03-25 | 368.48 | 373.52 | 366.60 | 370.75 | 370.75 | 1,123,600 |
| 2025-03-24 | 351.83 | 366.95 | 351.83 | 366.16 | 366.16 | 1,084,300 |
| 2025-03-21 | 339.21 | 351.25 | 335.86 | 350.57 | 350.57 | 1,730,000 |
| 2025-03-20 | 342.24 | 348.67 | 340.61 | 340.89 | 340.89 | 972,100 |
| 2025-03-19 | 341.91 | 345.74 | 338.61 | 343.72 | 343.72 | 960,800 |
| 2025-03-18 | 353.00 | 354.89 | 343.44 | 343.83 | 343.83 | 1,196,700 |
| 2025-03-17 | 351.74 | 360.88 | 345.47 | 356.99 | 356.99 | 1,663,500 |
| 2025-03-14 | 342.20 | 359.75 | 330.17 | 357.48 | 357.48 | 3,374,100 |
| 2025-03-13 | 329.00 | 329.54 | 309.01 | 314.47 | 314.47 | 2,609,300 |
| 2025-03-12 | 345.02 | 346.25 | 328.45 | 329.23 | 329.23 | 1,224,400 |
| 2025-03-11 | 352.95 | 354.60 | 336.78 | 342.72 | 342.72 | 1,269,700 |
| 2025-03-10 | 354.99 | 363.58 | 351.37 | 354.48 | 354.48 | 1,586,800 |
| 2025-03-07 | 354.39 | 358.17 | 348.51 | 355.43 | 355.43 | 983,500 |
| 2025-03-06 | 349.44 | 363.61 | 347.40 | 355.00 | 355.00 | 845,900 |
| 2025-03-05 | 343.26 | 351.92 | 343.26 | 351.63 | 351.63 | 736,000 |
| 2025-03-04 | 343.69 | 348.63 | 338.86 | 343.45 | 343.45 | 1,081,600 |
| 2025-03-03 | 365.19 | 371.13 | 347.38 | 348.86 | 348.86 | 754,100 |
| 2025-02-28 | 367.43 | 369.70 | 363.34 | 366.36 | 366.36 | 809,000 |
| 2025-02-27 | 364.17 | 367.16 | 358.88 | 365.78 | 365.78 | 614,500 |
| 2025-02-26 | 366.92 | 370.01 | 363.23 | 366.73 | 366.73 | 748,200 |
| 2025-02-25 | 364.66 | 369.00 | 363.56 | 365.70 | 365.70 | 738,300 |
| 2025-02-24 | 361.51 | 365.85 | 353.00 | 363.89 | 363.89 | 914,800 |
| 2025-02-21 | 368.12 | 369.35 | 356.05 | 361.54 | 361.54 | 933,300 |
| 2025-02-20 | 359.96 | 367.46 | 359.27 | 366.68 | 366.68 | 1,116,400 |
| 2025-02-19 | 365.42 | 366.52 | 352.50 | 359.96 | 359.96 | 1,750,700 |
| 2025-02-18 | 362.51 | 371.00 | 362.00 | 368.75 | 368.75 | 1,413,500 |
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.