Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 387.37 | 396.25 | 386.70 | 392.00 | 392.00 | 483 |
| 2024-06-03 | 394.46 | 399.24 | 386.80 | 392.03 | 392.03 | 1,011 |
| 2024-05-31 | 414.10 | 420.00 | 382.27 | 390.24 | 390.24 | 5,398 |
| 2024-05-30 | 381.88 | 388.80 | 378.28 | 388.26 | 388.26 | 6,030 |
| 2024-05-29 | 380.99 | 386.06 | 379.00 | 379.80 | 379.80 | 1,528 |
| 2024-05-28 | 384.05 | 394.98 | 377.88 | 382.43 | 382.43 | 19,541 |
| 2024-05-24 | 375.65 | 382.92 | 375.33 | 382.27 | 382.27 | 917 |
| 2024-05-23 | 382.45 | 382.45 | 376.60 | 378.06 | 378.06 | 1,139 |
| 2024-05-22 | 382.78 | 383.21 | 379.70 | 380.31 | 380.31 | 657 |
| 2024-05-21 | 388.05 | 388.05 | 378.54 | 380.06 | 380.06 | 1,224 |
| 2024-05-20 | 400.20 | 400.20 | 386.25 | 386.25 | 386.25 | 351 |
| 2024-05-17 | 401.62 | 402.56 | 396.17 | 397.74 | 397.74 | 131 |
| 2024-05-16 | 401.03 | 406.55 | 401.00 | 403.70 | 403.70 | 242 |
| 2024-05-15 | 408.00 | 408.00 | 402.01 | 403.54 | 403.54 | 297 |
| 2024-05-14 | 404.47 | 409.58 | 402.70 | 404.57 | 404.57 | 289 |
| 2024-05-13 | 402.34 | 410.68 | 402.34 | 403.55 | 403.55 | 692 |
| 2024-05-10 | 396.98 | 402.30 | 396.69 | 400.48 | 400.48 | 279 |
| 2024-05-09 | 389.18 | 394.45 | 389.00 | 394.04 | 394.04 | 338 |
| 2024-05-08 | 395.74 | 397.69 | 388.56 | 389.01 | 389.01 | 564 |
| 2024-05-07 | 393.33 | 398.67 | 391.30 | 395.85 | 395.85 | 394 |
| 2024-05-03 | 399.16 | 404.40 | 398.49 | 398.49 | 398.49 | 358 |
| 2024-05-02 | 402.53 | 404.50 | 397.65 | 400.51 | 400.51 | 386 |
| 2024-05-01 | 400.59 | 404.68 | 398.78 | 401.79 | 401.79 | 113 |
| 2024-04-30 | 412.00 | 412.00 | 403.01 | 404.25 | 404.25 | 232 |
| 2024-04-29 | 406.67 | 409.00 | 403.50 | 404.90 | 404.90 | 1,175 |
| 2024-04-26 | 405.16 | 409.53 | 405.16 | 406.73 | 406.73 | 46 |
| 2024-04-25 | 408.88 | 408.92 | 403.92 | 405.64 | 405.64 | 242 |
| 2024-04-24 | 415.28 | 416.34 | 407.19 | 408.81 | 408.81 | 916 |
| 2024-04-23 | 420.86 | 424.06 | 419.66 | 421.14 | 421.14 | 223 |
| 2024-04-22 | 419.29 | 419.29 | 413.48 | 415.35 | 415.35 | 9,677 |
| 2024-04-19 | 421.93 | 421.93 | 411.71 | 415.25 | 415.25 | 399 |
| 2024-04-18 | 429.74 | 429.74 | 417.04 | 424.60 | 424.60 | 234 |
| 2024-04-17 | 429.36 | 429.37 | 424.50 | 427.73 | 427.73 | 319 |
| 2024-04-16 | 430.68 | 432.48 | 422.27 | 424.19 | 424.19 | 152 |
| 2024-04-15 | 443.95 | 444.89 | 433.45 | 433.84 | 433.84 | 1,118 |
| 2024-04-12 | 445.58 | 447.17 | 443.50 | 444.61 | 444.61 | 260 |
| 2024-04-11 | 453.82 | 454.66 | 448.92 | 449.44 | 449.44 | 119 |
| 2024-04-10 | 452.07 | 454.80 | 446.42 | 449.94 | 449.94 | 9,145 |
| 2024-04-09 | 450.02 | 455.68 | 450.02 | 452.19 | 452.19 | 1,255 |
| 2024-04-08 | 454.00 | 457.50 | 451.28 | 456.23 | 456.23 | 431 |
| 2024-04-05 | 447.34 | 454.22 | 441.79 | 442.34 | 442.34 | 330 |
| 2024-04-04 | 444.75 | 467.46 | 440.27 | 465.35 | 465.35 | 2,530 |
| 2024-04-03 | 469.15 | 471.79 | 441.90 | 441.97 | 441.97 | 1,012 |
| 2024-04-02 | 522.02 | 522.07 | 518.18 | 518.86 | 518.86 | 286 |
| 2024-03-28 | 512.59 | 525.33 | 512.59 | 524.91 | 524.91 | 553 |
| 2024-03-27 | 515.05 | 516.67 | 508.00 | 513.08 | 513.08 | 116 |
| 2024-03-26 | 505.57 | 513.03 | 504.00 | 513.03 | 513.03 | 7,482 |
| 2024-03-25 | 521.00 | 523.54 | 509.64 | 509.64 | 509.64 | 390 |
| 2024-03-22 | 522.16 | 525.22 | 515.90 | 520.96 | 520.96 | 794 |
| 2024-03-21 | 523.96 | 530.60 | 521.75 | 523.70 | 523.70 | 488 |
| 2024-03-20 | 528.63 | 531.30 | 524.71 | 525.68 | 525.68 | 145 |
| 2024-03-19 | 534.24 | 534.24 | 524.69 | 525.51 | 525.51 | 423 |
| 2024-03-18 | 531.36 | 543.50 | 526.52 | 536.95 | 536.95 | 638 |
| 2024-03-15 | 504.14 | 545.92 | 504.00 | 540.77 | 540.77 | 965 |
| 2024-03-14 | 572.38 | 574.21 | 561.00 | 562.48 | 562.48 | 376 |
| 2024-03-13 | 562.39 | 572.12 | 559.34 | 563.03 | 563.03 | 255 |
| 2024-03-12 | 551.80 | 556.51 | 547.25 | 555.60 | 555.60 | 173 |
| 2024-03-11 | 541.49 | 547.47 | 538.57 | 547.32 | 547.32 | 238 |
| 2024-03-08 | 548.32 | 551.26 | 543.25 | 543.79 | 543.79 | 24,931 |
| 2024-03-07 | 553.05 | 553.61 | 547.08 | 549.38 | 549.38 | 111 |
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.