Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 553.05 | 553.61 | 547.08 | 549.38 | 549.38 | 111 |
| 2024-03-06 | 548.10 | 554.46 | 544.82 | 544.82 | 544.82 | 214 |
| 2024-03-05 | 546.26 | 554.57 | 539.28 | 554.57 | 554.57 | 482 |
| 2024-03-04 | 547.07 | 550.15 | 544.49 | 549.37 | 549.37 | 239 |
| 2024-03-01 | 546.98 | 553.56 | 542.93 | 546.69 | 546.69 | 89 |
| 2024-02-29 | 561.50 | 561.50 | 547.09 | 548.69 | 548.69 | 19,233 |
| 2024-02-28 | 557.75 | 562.32 | 556.06 | 559.85 | 559.85 | 61 |
| 2024-02-27 | 555.00 | 562.35 | 555.00 | 562.30 | 562.30 | 387 |
| 2024-02-26 | 551.23 | 555.00 | 551.08 | 553.05 | 553.05 | 137 |
| 2024-02-23 | 548.00 | 552.77 | 547.11 | 552.77 | 552.77 | 176 |
| 2024-02-22 | 541.20 | 544.95 | 539.16 | 544.95 | 544.95 | 184 |
| 2024-02-21 | 544.02 | 548.01 | 540.92 | 540.92 | 540.92 | 1,443 |
| 2024-02-20 | 528.51 | 541.00 | 528.51 | 541.00 | 541.00 | 974 |
| 2024-02-16 | 529.88 | 536.48 | 526.95 | 536.48 | 536.48 | 143 |
| 2024-02-15 | 532.65 | 536.75 | 530.67 | 531.98 | 531.98 | 452 |
| 2024-02-14 | 530.13 | 533.00 | 521.66 | 525.35 | 525.35 | 54 |
| 2024-02-13 | 516.64 | 529.81 | 514.52 | 527.20 | 527.20 | 361 |
| 2024-02-12 | 523.97 | 527.33 | 521.35 | 527.00 | 527.00 | 721 |
| 2024-02-09 | 519.64 | 524.16 | 517.77 | 523.48 | 523.48 | 301 |
| 2024-02-08 | 517.00 | 520.91 | 513.11 | 518.78 | 518.78 | 536 |
| 2024-02-07 | 507.00 | 516.84 | 505.47 | 513.53 | 513.53 | 309 |
| 2024-02-06 | 502.38 | 504.08 | 496.44 | 498.79 | 498.79 | 854 |
| 2024-02-05 | 506.51 | 507.43 | 496.98 | 501.53 | 501.53 | 201 |
| 2024-02-02 | 501.70 | 505.42 | 491.35 | 505.42 | 505.42 | 216 |
| 2024-02-01 | 506.02 | 507.45 | 499.81 | 502.77 | 502.77 | 218 |
| 2024-01-31 | 508.22 | 510.00 | 503.81 | 506.54 | 506.54 | 434 |
| 2024-01-30 | 504.62 | 509.05 | 501.69 | 506.15 | 506.15 | 86 |
| 2024-01-29 | 493.06 | 504.30 | 493.06 | 503.46 | 503.46 | 232 |
| 2024-01-26 | 496.99 | 498.33 | 490.78 | 493.40 | 493.40 | 529 |
| 2024-01-25 | 480.68 | 488.53 | 480.68 | 488.53 | 488.53 | 414 |
| 2024-01-24 | 481.00 | 483.88 | 474.04 | 480.90 | 480.90 | 127 |
| 2024-01-23 | 478.46 | 480.68 | 475.32 | 477.22 | 477.22 | 203 |
| 2024-01-22 | 474.25 | 477.96 | 472.55 | 476.50 | 476.50 | 19 |
| 2024-01-19 | 478.19 | 478.19 | 470.08 | 473.84 | 473.84 | 836 |
| 2024-01-18 | 472.97 | 474.05 | 470.49 | 473.30 | 473.30 | 221 |
| 2024-01-17 | 472.52 | 475.72 | 470.91 | 472.54 | 472.54 | 151 |
| 2024-01-16 | 479.90 | 483.47 | 477.54 | 478.43 | 478.43 | 44 |
| 2024-01-12 | 485.23 | 485.98 | 481.79 | 481.96 | 481.96 | 75 |
| 2024-01-11 | 483.84 | 483.84 | 475.82 | 479.49 | 479.49 | 88 |
| 2024-01-10 | 485.06 | 486.70 | 479.00 | 481.77 | 481.77 | 1,400 |
| 2024-01-09 | 482.61 | 488.63 | 482.60 | 486.91 | 486.91 | 191 |
| 2024-01-08 | 469.82 | 478.98 | 469.82 | 478.98 | 478.98 | 247 |
| 2024-01-05 | 465.87 | 474.04 | 465.87 | 471.55 | 471.55 | 71 |
| 2024-01-04 | 473.31 | 474.70 | 470.61 | 470.61 | 470.61 | 117 |
| 2024-01-03 | 486.48 | 486.48 | 474.52 | 474.67 | 474.67 | 124 |
| 2024-01-02 | 484.65 | 491.59 | 483.01 | 486.87 | 486.87 | 118 |
| 2023-12-29 | 487.74 | 490.98 | 486.52 | 489.09 | 489.09 | 11 |
| 2023-12-28 | 484.14 | 486.99 | 482.32 | 486.79 | 486.79 | 51 |
| 2023-12-27 | 477.99 | 480.69 | 477.99 | 480.19 | 480.19 | 91 |
| 2023-12-22 | 472.09 | 476.84 | 470.68 | 470.68 | 470.68 | 240 |
| 2023-12-21 | 480.49 | 486.00 | 476.01 | 477.14 | 477.14 | 64 |
| 2023-12-20 | 489.30 | 489.47 | 484.96 | 484.98 | 484.98 | 73 |
| 2023-12-19 | 490.86 | 492.05 | 487.61 | 489.43 | 489.43 | 2,356 |
| 2023-12-18 | 489.02 | 492.84 | 486.34 | 490.46 | 490.46 | 133 |
| 2023-12-15 | 494.08 | 494.86 | 489.06 | 493.58 | 493.58 | 642 |
| 2023-12-14 | 493.12 | 497.16 | 492.81 | 494.60 | 494.60 | 3,523 |
| 2023-12-13 | 496.55 | 496.55 | 487.21 | 488.23 | 488.23 | 175 |
| 2023-12-12 | 484.51 | 491.63 | 483.36 | 490.80 | 490.80 | 204 |
| 2023-12-11 | 482.00 | 484.91 | 478.09 | 480.40 | 480.40 | 67 |
| 2023-12-08 | 488.96 | 489.28 | 482.31 | 482.36 | 482.36 | 315 |
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.