Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	538.85	566.73	537.92	565.15	565.15	4.89%	566,361
Aug 6, 2026	539.61	543.96	536.51	538.79	538.79	-0.13%	358,325
Aug 5, 2026	547.13	550.77	535.29	539.47	539.47	-0.81%	459,327
Aug 4, 2026	526.39	546.13	526.39	543.86	543.86	1.77%	494,702
Aug 3, 2026	519.31	535.26	516.43	534.41	534.41	4.21%	977,917
Jul 31, 2026	516.37	516.37	506.21	512.83	512.83	-0.75%	511,357
Jul 30, 2026	507.19	517.27	505.00	516.73	516.73	1.70%	535,706
Jul 29, 2026	501.82	516.83	497.06	508.09	508.09	1.31%	562,073
Jul 28, 2026	488.09	503.42	486.26	501.52	501.52	4.37%	517,722
Jul 27, 2026	480.20	484.60	474.46	480.51	480.51	1.08%	425,112
Jul 24, 2026	476.18	481.01	471.76	475.36	475.36	-0.54%	545,383
Jul 23, 2026	479.81	483.50	473.68	477.96	477.96	-1.15%	519,568
Jul 22, 2026	491.40	493.04	479.53	483.52	483.52	-1.22%	552,002
Jul 21, 2026	485.38	494.64	482.79	489.47	489.47	0.28%	745,009
Jul 20, 2026	489.00	490.00	475.61	488.08	488.08	1.77%	635,149
Jul 17, 2026	479.15	492.94	475.53	479.57	479.57	0.15%	773,628
Jul 16, 2026	469.04	481.75	465.78	478.86	478.86	2.73%	523,916
Jul 15, 2026	465.42	474.48	462.76	466.14	466.14	-0.64%	577,196
Jul 14, 2026	471.83	477.00	461.08	469.12	469.12	-0.89%	448,509
Jul 13, 2026	474.00	482.98	471.20	473.33	473.33	0.88%	554,633
Jul 10, 2026	463.83	470.70	461.25	469.20	469.20	1.95%	425,997
Jul 9, 2026	453.81	461.99	448.32	460.24	460.24	1.13%	395,052
Jul 8, 2026	450.03	458.39	445.00	455.11	455.11	0.29%	434,055
Jul 7, 2026	460.84	461.50	451.38	453.78	453.78	0.29%	552,325
Jul 6, 2026	452.96	456.92	449.19	452.49	452.49	-1.92%	699,474
Jul 2, 2026	454.22	461.47	451.29	461.33	461.33	1.44%	567,486
Jul 1, 2026	450.50	456.91	445.50	454.78	454.78	0.84%	774,447
Jun 30, 2026	456.20	457.95	443.60	450.98	450.98	-1.77%	862,731
Jun 29, 2026	485.49	490.00	458.21	459.12	459.12	-6.00%	895,679
Jun 26, 2026	489.19	493.98	482.95	488.45	488.45	0.60%	920,639
Jun 25, 2026	479.73	489.98	479.00	485.52	485.52	1.38%	998,264
Jun 24, 2026	465.90	481.74	459.00	478.93	478.93	4.27%	1,048,283
Jun 23, 2026	465.28	468.49	458.89	459.33	459.33	-1.23%	616,083
Jun 22, 2026	459.13	468.68	456.02	465.06	465.06	1.96%	903,216
Jun 18, 2026	454.00	459.29	449.01	456.13	456.13	1.19%	1,409,090
Jun 17, 2026	463.32	467.35	448.57	450.75	450.75	-2.79%	867,495
Jun 16, 2026	472.25	475.98	463.33	463.68	463.68	-1.69%	613,877
Jun 15, 2026	479.00	479.00	463.77	471.65	471.65	0.84%	812,184
Jun 12, 2026	480.87	482.10	465.31	467.74	467.74	-1.82%	699,872
Jun 11, 2026	470.70	482.31	470.70	476.42	476.42	1.20%	646,255
Jun 10, 2026	477.90	482.20	469.12	470.75	470.75	-1.50%	745,853
Jun 9, 2026	463.55	481.13	463.20	477.90	477.90	3.26%	726,930
Jun 8, 2026	466.36	469.49	462.33	462.80	462.80	-0.91%	589,942
Jun 5, 2026	466.99	473.21	461.00	467.07	467.07	0.98%	1,075,904
Jun 4, 2026	478.57	480.18	458.70	462.52	462.52	-1.84%	1,275,514
Jun 3, 2026	478.74	478.74	460.65	471.21	471.21	-4.78%	2,452,800
Jun 2, 2026	500.02	502.70	492.34	494.87	494.87	-1.18%	1,974,398
Jun 1, 2026	504.61	510.64	496.54	500.77	500.77	-1.59%	938,178
May 29, 2026	513.96	515.83	507.00	508.85	508.85	-2.17%	822,610
May 28, 2026	505.01	521.78	502.13	520.15	520.15	2.52%	716,325