Ulta Beauty, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 362.67 | 378.09 | 361.66 | 365.17 | 365.17 | 1,440,800 |
| 2024-11-14 | 382.99 | 385.93 | 380.79 | 382.77 | 382.77 | 700,800 |
| 2024-11-13 | 381.38 | 385.45 | 378.98 | 382.74 | 382.74 | 623,900 |
| 2024-11-12 | 382.77 | 386.99 | 379.51 | 379.79 | 379.79 | 670,700 |
| 2024-11-11 | 386.65 | 390.81 | 379.93 | 380.54 | 380.54 | 972,600 |
| 2024-11-08 | 392.45 | 394.49 | 384.94 | 385.26 | 385.26 | 681,400 |
| 2024-11-07 | 389.64 | 395.93 | 388.42 | 393.26 | 393.26 | 767,600 |
| 2024-11-06 | 383.19 | 389.43 | 375.00 | 387.53 | 387.53 | 1,213,300 |
| 2024-11-05 | 381.28 | 385.56 | 377.68 | 382.91 | 382.91 | 611,500 |
| 2024-11-04 | 373.01 | 384.00 | 371.66 | 383.90 | 383.90 | 834,400 |
| 2024-11-01 | 370.26 | 378.45 | 369.72 | 377.65 | 377.65 | 672,000 |
| 2024-10-31 | 372.40 | 374.60 | 365.34 | 368.98 | 368.98 | 816,000 |
| 2024-10-30 | 378.97 | 380.18 | 374.49 | 376.11 | 376.11 | 784,100 |
| 2024-10-29 | 379.45 | 380.07 | 373.44 | 379.84 | 379.84 | 735,800 |
| 2024-10-28 | 373.73 | 380.11 | 369.49 | 380.08 | 380.08 | 963,200 |
| 2024-10-25 | 370.10 | 376.15 | 369.60 | 373.30 | 373.30 | 739,600 |
| 2024-10-24 | 367.53 | 369.42 | 364.40 | 367.18 | 367.18 | 789,100 |
| 2024-10-23 | 364.59 | 367.60 | 362.08 | 367.02 | 367.02 | 845,400 |
| 2024-10-22 | 367.93 | 368.75 | 358.39 | 365.01 | 365.01 | 1,270,000 |
| 2024-10-21 | 368.39 | 378.15 | 368.00 | 369.20 | 369.20 | 1,275,000 |
| 2024-10-18 | 376.01 | 376.03 | 363.60 | 368.92 | 368.92 | 880,600 |
| 2024-10-17 | 372.36 | 375.52 | 364.06 | 371.72 | 371.72 | 1,448,900 |
| 2024-10-16 | 366.85 | 375.32 | 352.40 | 373.21 | 373.21 | 3,092,100 |
| 2024-10-15 | 370.78 | 379.38 | 368.10 | 369.49 | 369.49 | 1,001,500 |
| 2024-10-14 | 370.58 | 371.36 | 364.43 | 369.32 | 369.32 | 883,600 |
| 2024-10-11 | 359.67 | 373.32 | 359.49 | 370.58 | 370.58 | 1,220,900 |
| 2024-10-10 | 358.84 | 364.34 | 355.58 | 358.96 | 358.96 | 1,090,300 |
| 2024-10-09 | 365.17 | 369.57 | 359.53 | 359.80 | 359.80 | 1,212,900 |
| 2024-10-08 | 369.41 | 371.90 | 364.48 | 364.52 | 364.52 | 764,600 |
| 2024-10-07 | 381.40 | 381.40 | 368.11 | 370.01 | 370.01 | 925,700 |
| 2024-10-04 | 380.59 | 384.61 | 377.01 | 381.80 | 381.80 | 1,158,600 |
| 2024-10-03 | 371.03 | 374.19 | 368.17 | 372.72 | 372.72 | 1,002,400 |
| 2024-10-02 | 379.17 | 380.08 | 372.01 | 373.88 | 373.88 | 942,400 |
| 2024-10-01 | 386.17 | 386.76 | 377.07 | 379.13 | 379.13 | 1,175,900 |
| 2024-09-30 | 404.39 | 404.89 | 386.00 | 389.12 | 389.12 | 1,773,400 |
| 2024-09-27 | 407.63 | 411.79 | 402.52 | 404.01 | 404.01 | 1,060,800 |
| 2024-09-26 | 407.32 | 412.00 | 404.50 | 406.11 | 406.11 | 1,153,000 |
| 2024-09-25 | 401.63 | 402.82 | 395.11 | 402.26 | 402.26 | 1,318,400 |
| 2024-09-24 | 398.50 | 404.63 | 396.37 | 402.50 | 402.50 | 1,004,900 |
| 2024-09-23 | 397.13 | 398.00 | 387.53 | 393.84 | 393.84 | 1,576,200 |
| 2024-09-20 | 402.00 | 408.00 | 400.20 | 402.01 | 402.01 | 1,451,400 |
| 2024-09-19 | 408.75 | 409.59 | 400.30 | 403.29 | 403.29 | 894,400 |
| 2024-09-18 | 397.40 | 408.74 | 397.38 | 402.72 | 402.72 | 1,322,700 |
| 2024-09-17 | 390.68 | 399.87 | 390.00 | 397.00 | 397.00 | 1,407,200 |
| 2024-09-16 | 377.51 | 392.05 | 377.51 | 389.29 | 389.29 | 1,144,900 |
| 2024-09-13 | 375.99 | 382.84 | 375.00 | 378.34 | 378.34 | 762,400 |
| 2024-09-12 | 373.00 | 377.02 | 366.01 | 373.08 | 373.08 | 735,000 |
| 2024-09-11 | 375.07 | 375.07 | 367.51 | 372.30 | 372.30 | 727,600 |
| 2024-09-10 | 377.53 | 377.53 | 356.02 | 373.50 | 373.50 | 2,032,500 |
| 2024-09-09 | 368.25 | 383.50 | 368.00 | 381.57 | 381.57 | 1,498,300 |
| 2024-09-06 | 364.43 | 369.13 | 361.82 | 367.59 | 367.59 | 1,077,300 |
| 2024-09-05 | 361.97 | 366.54 | 361.00 | 363.78 | 363.78 | 885,300 |
| 2024-09-04 | 357.00 | 365.89 | 356.68 | 359.92 | 359.92 | 1,155,000 |
| 2024-09-03 | 352.00 | 367.58 | 350.10 | 358.80 | 358.80 | 2,316,300 |
| 2024-08-30 | 344.09 | 361.43 | 342.00 | 352.84 | 352.84 | 4,999,800 |
| 2024-08-29 | 368.53 | 375.61 | 367.21 | 367.58 | 367.58 | 2,271,200 |
| 2024-08-28 | 368.26 | 376.70 | 366.74 | 366.82 | 366.82 | 1,331,000 |
| 2024-08-27 | 372.47 | 373.49 | 367.93 | 371.35 | 371.35 | 972,400 |
| 2024-08-26 | 377.33 | 381.17 | 372.75 | 374.98 | 374.98 | 878,200 |
| 2024-08-23 | 372.69 | 379.82 | 372.29 | 378.65 | 378.65 | 987,900 |
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.