Ulta Beauty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 344.99 | 363.27 | 344.99 | 363.27 | 363.27 | 1,471 |
| 2024-11-22 | 339.79 | 345.79 | 338.51 | 341.44 | 341.44 | 1,456 |
| 2024-11-21 | 340.94 | 343.26 | 331.63 | 335.26 | 335.26 | 8,389 |
| 2024-11-20 | 342.40 | 344.24 | 338.42 | 340.54 | 340.54 | 717 |
| 2024-11-19 | 350.20 | 350.30 | 344.66 | 347.05 | 347.05 | 1,862 |
| 2024-11-18 | 362.96 | 362.96 | 350.21 | 354.17 | 354.17 | 1,518 |
| 2024-11-15 | 367.41 | 384.90 | 362.00 | 367.82 | 367.82 | 11,443 |
| 2024-11-14 | 384.00 | 385.00 | 381.39 | 383.74 | 383.74 | 66,506 |
| 2024-11-13 | 382.44 | 385.45 | 378.58 | 383.56 | 383.56 | 1,019 |
| 2024-11-12 | 379.40 | 386.12 | 378.59 | 380.39 | 380.39 | 530 |
| 2024-11-11 | 387.60 | 389.82 | 382.47 | 382.90 | 382.90 | 121 |
| 2024-11-08 | 393.50 | 394.02 | 388.60 | 390.91 | 390.91 | 606 |
| 2024-11-07 | 389.84 | 395.60 | 389.20 | 393.50 | 393.50 | 509 |
| 2024-11-06 | 384.38 | 386.45 | 376.07 | 382.45 | 382.45 | 747 |
| 2024-11-05 | 379.01 | 385.28 | 378.00 | 383.61 | 383.61 | 342 |
| 2024-11-04 | 377.65 | 384.13 | 371.00 | 382.77 | 382.77 | 2,779 |
| 2024-11-01 | 371.85 | 377.35 | 370.04 | 377.03 | 377.03 | 487 |
| 2024-10-31 | 372.00 | 374.68 | 365.47 | 370.46 | 370.46 | 1,514 |
| 2024-10-30 | 378.75 | 379.95 | 374.09 | 376.70 | 376.70 | 813 |
| 2024-10-29 | 377.15 | 380.06 | 374.33 | 380.06 | 380.06 | 471 |
| 2024-10-28 | 374.00 | 378.88 | 369.86 | 377.32 | 377.32 | 937 |
| 2024-10-25 | 370.39 | 375.60 | 369.60 | 372.16 | 372.16 | 885 |
| 2024-10-24 | 368.00 | 369.06 | 365.27 | 366.67 | 366.67 | 281 |
| 2024-10-23 | 365.00 | 366.95 | 362.86 | 365.85 | 365.85 | 1,018 |
| 2024-10-22 | 367.35 | 368.03 | 359.02 | 363.12 | 363.12 | 1,722 |
| 2024-10-21 | 368.91 | 378.34 | 368.26 | 369.64 | 369.64 | 2,147 |
| 2024-10-18 | 375.50 | 376.69 | 368.16 | 368.98 | 368.98 | 537 |
| 2024-10-17 | 371.56 | 375.59 | 364.09 | 373.55 | 373.55 | 1,911 |
| 2024-10-16 | 367.18 | 368.96 | 352.50 | 363.76 | 363.76 | 2,615 |
| 2024-10-15 | 370.59 | 379.33 | 368.67 | 369.87 | 369.87 | 1,492 |
| 2024-10-14 | 371.66 | 371.66 | 364.14 | 369.56 | 369.56 | 393 |
| 2024-10-11 | 362.89 | 372.33 | 359.49 | 371.97 | 371.97 | 580 |
| 2024-10-10 | 358.84 | 364.30 | 355.55 | 360.77 | 360.77 | 36,152 |
| 2024-10-09 | 367.00 | 368.77 | 361.77 | 361.80 | 361.80 | 835 |
| 2024-10-08 | 369.99 | 371.50 | 367.61 | 368.13 | 368.13 | 333 |
| 2024-10-07 | 381.00 | 381.40 | 368.83 | 370.35 | 370.35 | 1,666 |
| 2024-10-04 | 379.75 | 384.68 | 372.72 | 380.07 | 380.07 | 1,971 |
| 2024-10-03 | 374.65 | 374.65 | 368.68 | 372.12 | 372.12 | 465 |
| 2024-10-02 | 378.00 | 378.56 | 374.48 | 374.62 | 374.62 | 610 |
| 2024-10-01 | 387.46 | 387.46 | 377.19 | 381.25 | 381.25 | 2,953 |
| 2024-09-30 | 400.61 | 405.36 | 387.30 | 387.60 | 387.60 | 1,842 |
| 2024-09-27 | 407.50 | 411.60 | 403.95 | 404.58 | 404.58 | 502 |
| 2024-09-26 | 408.00 | 411.33 | 404.87 | 407.16 | 407.16 | 808 |
| 2024-09-25 | 402.48 | 403.00 | 395.54 | 399.24 | 399.24 | 704 |
| 2024-09-24 | 397.66 | 404.30 | 396.00 | 400.33 | 400.33 | 477 |
| 2024-09-23 | 397.24 | 402.01 | 387.58 | 395.66 | 395.66 | 21,374 |
| 2024-09-20 | 403.00 | 407.95 | 400.82 | 406.09 | 406.09 | 4,310 |
| 2024-09-19 | 409.00 | 409.83 | 400.21 | 403.58 | 403.58 | 687 |
| 2024-09-18 | 388.94 | 405.87 | 388.94 | 401.66 | 401.66 | 1,114 |
| 2024-09-17 | 391.50 | 399.86 | 390.11 | 397.21 | 397.21 | 1,406 |
| 2024-09-16 | 377.99 | 391.96 | 377.51 | 391.56 | 391.56 | 1,877 |
| 2024-09-13 | 376.00 | 382.49 | 375.01 | 377.75 | 377.75 | 1,387 |
| 2024-09-12 | 374.00 | 376.39 | 367.13 | 372.23 | 372.23 | 1,145 |
| 2024-09-11 | 375.07 | 375.07 | 367.54 | 369.50 | 369.50 | 2,928 |
| 2024-09-10 | 377.54 | 378.49 | 356.60 | 372.48 | 372.48 | 1,192 |
| 2024-09-09 | 369.56 | 383.30 | 368.17 | 381.72 | 381.72 | 1,442 |
| 2024-09-06 | 363.50 | 367.87 | 361.80 | 366.59 | 366.59 | 1,111 |
| 2024-09-05 | 362.63 | 365.97 | 361.13 | 365.97 | 365.97 | 909 |
| 2024-09-04 | 357.00 | 365.73 | 356.51 | 358.55 | 358.55 | 1,228 |
| 2024-09-03 | 352.48 | 367.39 | 350.41 | 365.57 | 365.57 | 1,897 |
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.