Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 362.37 | 365.74 | 357.92 | 365.14 | 365.14 | 1,181,600 |
| 2025-02-13 | 375.00 | 376.03 | 359.32 | 360.44 | 360.44 | 1,416,200 |
| 2025-02-12 | 371.01 | 377.38 | 369.36 | 373.12 | 373.12 | 772,600 |
| 2025-02-11 | 372.54 | 375.91 | 367.32 | 374.53 | 374.53 | 930,800 |
| 2025-02-10 | 378.41 | 378.75 | 366.27 | 376.34 | 376.34 | 1,045,500 |
| 2025-02-07 | 390.00 | 395.73 | 374.00 | 374.79 | 374.79 | 1,886,600 |
| 2025-02-06 | 411.00 | 414.32 | 398.41 | 401.60 | 401.60 | 1,087,900 |
| 2025-02-05 | 410.00 | 413.42 | 408.11 | 410.67 | 410.67 | 516,700 |
| 2025-02-04 | 405.44 | 413.00 | 405.44 | 409.19 | 409.19 | 719,500 |
| 2025-02-03 | 404.52 | 414.62 | 402.70 | 408.14 | 408.14 | 658,700 |
| 2025-01-31 | 418.36 | 422.62 | 409.44 | 412.15 | 412.15 | 687,700 |
| 2025-01-30 | 414.63 | 421.59 | 414.10 | 418.53 | 418.53 | 555,000 |
| 2025-01-29 | 415.00 | 418.51 | 407.72 | 410.66 | 410.66 | 606,200 |
| 2025-01-28 | 415.00 | 421.69 | 413.00 | 413.24 | 413.24 | 555,200 |
| 2025-01-27 | 415.29 | 427.14 | 413.82 | 415.00 | 415.00 | 756,300 |
| 2025-01-24 | 417.75 | 424.53 | 414.08 | 417.83 | 417.83 | 673,000 |
| 2025-01-23 | 416.01 | 419.14 | 413.78 | 418.55 | 418.55 | 829,000 |
| 2025-01-22 | 420.57 | 421.51 | 413.00 | 418.44 | 418.44 | 967,900 |
| 2025-01-21 | 411.48 | 424.39 | 409.99 | 422.16 | 422.16 | 1,121,000 |
| 2025-01-17 | 418.23 | 419.34 | 404.35 | 405.01 | 405.01 | 755,700 |
| 2025-01-16 | 409.00 | 416.84 | 406.21 | 413.33 | 413.33 | 690,000 |
| 2025-01-15 | 410.30 | 412.33 | 405.27 | 407.38 | 407.38 | 596,400 |
| 2025-01-14 | 408.89 | 410.00 | 401.83 | 404.06 | 404.06 | 688,100 |
| 2025-01-13 | 414.86 | 414.86 | 401.80 | 403.94 | 403.94 | 788,300 |
| 2025-01-10 | 410.00 | 425.98 | 409.69 | 418.23 | 418.23 | 941,100 |
| 2025-01-08 | 425.00 | 427.34 | 411.53 | 415.14 | 415.14 | 776,900 |
| 2025-01-07 | 450.02 | 460.00 | 427.79 | 428.27 | 428.27 | 1,817,500 |
| 2025-01-06 | 430.78 | 441.00 | 428.92 | 431.30 | 431.30 | 681,800 |
| 2025-01-03 | 432.15 | 432.96 | 426.00 | 431.35 | 431.35 | 545,200 |
| 2025-01-02 | 434.83 | 443.50 | 425.00 | 429.16 | 429.16 | 711,400 |
| 2024-12-31 | 439.82 | 441.00 | 433.86 | 434.93 | 434.93 | 475,100 |
| 2024-12-30 | 433.85 | 441.18 | 431.15 | 435.40 | 435.40 | 893,900 |
| 2024-12-27 | 442.95 | 445.02 | 437.24 | 442.15 | 442.15 | 490,300 |
| 2024-12-26 | 435.00 | 446.54 | 432.98 | 446.21 | 446.21 | 739,800 |
| 2024-12-24 | 431.58 | 435.42 | 425.15 | 435.31 | 435.31 | 345,800 |
| 2024-12-23 | 430.06 | 431.17 | 421.93 | 429.14 | 429.14 | 650,600 |
| 2024-12-20 | 425.52 | 433.00 | 421.93 | 430.01 | 430.01 | 1,447,100 |
| 2024-12-19 | 420.86 | 427.75 | 419.78 | 425.52 | 425.52 | 741,400 |
| 2024-12-18 | 422.37 | 431.80 | 416.40 | 416.60 | 416.60 | 894,500 |
| 2024-12-17 | 425.17 | 432.59 | 419.33 | 423.57 | 423.57 | 755,500 |
| 2024-12-16 | 421.07 | 430.74 | 417.84 | 424.79 | 424.79 | 942,700 |
| 2024-12-13 | 423.91 | 425.56 | 419.97 | 424.11 | 424.11 | 655,500 |
| 2024-12-12 | 432.10 | 434.38 | 423.79 | 423.91 | 423.91 | 631,900 |
| 2024-12-11 | 410.01 | 433.86 | 409.51 | 430.09 | 430.09 | 1,351,200 |
| 2024-12-10 | 418.49 | 419.00 | 408.99 | 411.92 | 411.92 | 888,900 |
| 2024-12-09 | 429.99 | 431.10 | 417.62 | 418.01 | 418.01 | 1,182,400 |
| 2024-12-06 | 428.25 | 447.67 | 424.82 | 428.17 | 428.17 | 3,519,100 |
| 2024-12-05 | 402.00 | 403.62 | 392.07 | 392.87 | 392.87 | 1,857,900 |
| 2024-12-04 | 395.40 | 402.55 | 393.67 | 399.81 | 399.81 | 1,015,700 |
| 2024-12-03 | 395.00 | 396.00 | 389.10 | 395.30 | 395.30 | 1,080,700 |
| 2024-12-02 | 385.73 | 394.56 | 375.80 | 394.06 | 394.06 | 1,215,200 |
| 2024-11-29 | 377.66 | 388.37 | 374.50 | 386.64 | 386.64 | 723,000 |
| 2024-11-27 | 365.88 | 379.73 | 365.38 | 375.25 | 375.25 | 1,003,200 |
| 2024-11-26 | 360.00 | 363.50 | 353.85 | 360.47 | 360.47 | 848,500 |
| 2024-11-25 | 345.49 | 366.00 | 344.42 | 362.65 | 362.65 | 1,870,700 |
| 2024-11-22 | 338.51 | 345.85 | 338.03 | 338.38 | 338.38 | 901,500 |
| 2024-11-21 | 339.24 | 339.84 | 331.74 | 338.78 | 338.78 | 1,296,100 |
| 2024-11-20 | 340.59 | 344.69 | 338.58 | 343.26 | 343.26 | 817,300 |
| 2024-11-19 | 349.99 | 350.15 | 341.79 | 342.17 | 342.17 | 842,700 |
| 2024-11-18 | 360.85 | 361.98 | 350.35 | 353.35 | 353.35 | 1,405,300 |
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.