Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 343.00 | 367.58 | 340.00 | 352.56 | 352.56 | 10,433 |
| 2024-08-29 | 368.00 | 375.42 | 367.28 | 371.96 | 371.96 | 34,126 |
| 2024-08-28 | 369.26 | 376.09 | 368.26 | 368.75 | 368.75 | 3,582 |
| 2024-08-27 | 375.50 | 375.50 | 368.00 | 372.96 | 372.96 | 3,067 |
| 2024-08-23 | 376.41 | 378.71 | 372.69 | 377.37 | 377.37 | 1,002 |
| 2024-08-22 | 381.50 | 383.74 | 373.07 | 374.21 | 374.21 | 2,478 |
| 2024-08-21 | 373.02 | 385.95 | 373.02 | 380.59 | 380.59 | 981 |
| 2024-08-20 | 378.50 | 378.83 | 371.01 | 371.90 | 371.90 | 2,909 |
| 2024-08-19 | 379.32 | 392.48 | 378.00 | 380.95 | 380.95 | 4,918 |
| 2024-08-16 | 369.18 | 381.73 | 367.75 | 379.45 | 379.45 | 4,539 |
| 2024-08-15 | 376.30 | 382.00 | 358.25 | 369.28 | 369.28 | 8,104 |
| 2024-08-14 | 332.18 | 332.75 | 325.50 | 328.37 | 328.37 | 299 |
| 2024-08-13 | 320.35 | 329.68 | 319.14 | 329.41 | 329.41 | 463 |
| 2024-08-12 | 321.45 | 325.78 | 318.70 | 319.87 | 319.87 | 584 |
| 2024-08-09 | 333.28 | 333.28 | 323.24 | 324.10 | 324.10 | 1,101 |
| 2024-08-08 | 319.01 | 330.44 | 319.01 | 327.92 | 327.92 | 613 |
| 2024-08-07 | 327.12 | 332.25 | 324.33 | 324.49 | 324.49 | 630 |
| 2024-08-06 | 328.43 | 331.02 | 325.55 | 330.94 | 330.94 | 951 |
| 2024-08-05 | 335.00 | 337.69 | 329.97 | 330.36 | 330.36 | 1,121 |
| 2024-08-02 | 348.01 | 348.01 | 335.53 | 339.52 | 339.52 | 1,562 |
| 2024-08-01 | 364.87 | 366.00 | 346.71 | 347.60 | 347.60 | 926 |
| 2024-07-31 | 369.21 | 372.13 | 367.06 | 369.73 | 369.73 | 341 |
| 2024-07-30 | 364.71 | 368.29 | 361.67 | 363.73 | 363.73 | 192 |
| 2024-07-29 | 371.84 | 371.84 | 363.05 | 363.64 | 363.64 | 333 |
| 2024-07-26 | 364.13 | 371.65 | 364.00 | 370.09 | 370.09 | 616 |
| 2024-07-25 | 371.65 | 372.33 | 365.88 | 366.28 | 366.28 | 3,758 |
| 2024-07-24 | 388.50 | 388.50 | 364.72 | 368.15 | 368.15 | 971 |
| 2024-07-23 | 391.65 | 395.72 | 390.77 | 393.70 | 393.70 | 28,929 |
| 2024-07-22 | 387.75 | 390.67 | 382.53 | 390.67 | 390.67 | 394 |
| 2024-07-19 | 394.78 | 394.78 | 386.99 | 390.51 | 390.51 | 786 |
| 2024-07-18 | 399.42 | 400.88 | 391.40 | 391.46 | 391.46 | 1,127 |
| 2024-07-17 | 407.48 | 407.65 | 399.00 | 401.38 | 401.38 | 710 |
| 2024-07-16 | 399.40 | 408.88 | 395.16 | 408.88 | 408.88 | 1,654 |
| 2024-07-15 | 404.00 | 406.29 | 394.30 | 397.49 | 397.49 | 997 |
| 2024-07-12 | 404.89 | 411.78 | 401.38 | 411.78 | 411.78 | 1,176 |
| 2024-07-11 | 397.74 | 403.19 | 395.53 | 399.48 | 399.48 | 553 |
| 2024-07-10 | 396.40 | 397.88 | 393.33 | 394.55 | 394.55 | 494 |
| 2024-07-09 | 395.38 | 398.42 | 392.10 | 397.04 | 397.04 | 331 |
| 2024-07-08 | 392.33 | 403.00 | 391.00 | 395.04 | 395.04 | 243 |
| 2024-07-05 | 390.45 | 390.45 | 385.35 | 387.71 | 387.71 | 451 |
| 2024-07-03 | 394.13 | 394.13 | 388.60 | 388.75 | 388.75 | 127 |
| 2024-07-02 | 384.46 | 394.03 | 384.00 | 391.80 | 391.80 | 190 |
| 2024-07-01 | 386.15 | 389.84 | 383.66 | 384.19 | 384.19 | 205 |
| 2024-06-28 | 386.50 | 387.24 | 382.25 | 385.33 | 385.33 | 4,500 |
| 2024-06-27 | 390.29 | 390.29 | 383.67 | 386.69 | 386.69 | 261 |
| 2024-06-26 | 388.05 | 389.96 | 386.65 | 387.40 | 387.40 | 296 |
| 2024-06-25 | 391.49 | 392.43 | 386.96 | 388.47 | 388.47 | 496 |
| 2024-06-24 | 384.63 | 394.82 | 383.00 | 390.94 | 390.94 | 760 |
| 2024-06-21 | 378.05 | 385.34 | 378.05 | 380.18 | 380.18 | 369 |
| 2024-06-20 | 380.99 | 384.69 | 376.50 | 377.66 | 377.66 | 2,070 |
| 2024-06-18 | 389.13 | 390.27 | 384.72 | 385.41 | 385.41 | 549 |
| 2024-06-17 | 390.14 | 391.50 | 385.50 | 388.51 | 388.51 | 382 |
| 2024-06-14 | 396.90 | 396.90 | 389.79 | 389.79 | 389.79 | 1,104 |
| 2024-06-13 | 390.71 | 398.41 | 390.71 | 397.87 | 397.87 | 1,253 |
| 2024-06-12 | 387.69 | 393.82 | 386.50 | 392.85 | 392.85 | 6,996 |
| 2024-06-11 | 381.67 | 385.40 | 380.13 | 384.03 | 384.03 | 186 |
| 2024-06-10 | 381.84 | 382.61 | 376.65 | 379.40 | 379.40 | 34,440 |
| 2024-06-07 | 383.36 | 385.39 | 380.98 | 381.46 | 381.46 | 720 |
| 2024-06-06 | 385.00 | 389.14 | 382.52 | 386.05 | 386.05 | 794 |
| 2024-06-05 | 391.05 | 391.05 | 385.53 | 385.53 | 385.53 | 467 |
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.