Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	604.00	608.82	602.96	605.01	605.01	-0.31%	281,053
Dec 30, 2025	603.63	611.19	601.00	606.89	606.89	0.37%	340,623
Dec 29, 2025	604.33	609.43	603.36	604.64	604.64	-0.47%	452,238
Dec 26, 2025	608.52	613.17	604.03	607.52	607.52	-0.16%	349,035
Dec 24, 2025	606.36	610.91	604.56	608.52	608.52	0.73%	209,442
Dec 23, 2025	615.49	616.34	601.89	604.09	604.09	-1.45%	746,468
Dec 22, 2025	598.28	613.16	594.49	612.95	612.95	2.52%	577,563
Dec 19, 2025	599.98	605.66	594.27	597.88	597.88	0.65%	1,310,193
Dec 18, 2025	594.12	600.32	586.54	594.01	594.01	1.37%	716,815
Dec 17, 2025	589.27	591.29	582.95	585.98	585.98	-0.56%	503,766
Dec 16, 2025	594.09	596.29	585.10	589.27	589.27	-0.33%	624,662
Dec 15, 2025	603.00	603.00	589.42	591.20	591.20	-1.73%	908,095
Dec 12, 2025	597.69	602.07	585.32	601.59	601.59	1.38%	708,610
Dec 11, 2025	602.10	606.99	586.26	593.41	593.41	-1.21%	700,097
Dec 10, 2025	603.05	603.50	594.20	600.65	600.65	-0.38%	640,239
Dec 9, 2025	591.76	606.40	590.85	602.97	602.97	2.32%	758,362
Dec 8, 2025	611.84	611.84	575.48	589.30	589.30	-2.03%	1,747,761
Dec 5, 2025	578.95	611.90	575.00	601.50	601.50	12.65%	3,395,556
Dec 4, 2025	547.07	555.00	530.09	533.95	533.95	-1.94%	2,062,683
Dec 3, 2025	546.75	551.93	543.05	544.52	544.52	-0.64%	640,844
Dec 2, 2025	550.90	552.09	542.92	548.05	548.05	0.07%	565,537
Dec 1, 2025	538.39	558.61	535.28	547.64	547.64	1.64%	716,879
Nov 28, 2025	535.65	545.82	532.90	538.83	538.83	0.69%	289,361
Nov 26, 2025	521.43	540.26	521.16	535.16	535.16	2.71%	508,066
Nov 25, 2025	514.73	529.14	508.45	521.02	521.02	1.25%	746,422
Nov 24, 2025	517.67	526.64	513.73	514.59	514.59	-0.19%	916,870
Nov 21, 2025	500.92	525.35	500.02	515.58	515.58	3.86%	633,029
Nov 20, 2025	499.94	507.00	496.08	496.44	496.44	-0.20%	510,398
Nov 19, 2025	506.30	510.13	493.00	497.41	497.41	-1.96%	516,616
Nov 18, 2025	504.31	515.06	501.77	507.37	507.37	-0.43%	504,063
Nov 17, 2025	529.34	530.41	503.90	509.57	509.57	-3.73%	565,315
Nov 14, 2025	530.06	536.05	527.16	529.34	529.34	-0.85%	506,870
Nov 13, 2025	537.18	543.56	531.19	533.87	533.87	-0.29%	543,455
Nov 12, 2025	526.51	538.63	525.10	535.40	535.40	2.40%	602,857
Nov 11, 2025	514.79	528.58	514.79	522.83	522.83	1.21%	339,832
Nov 10, 2025	523.33	526.19	516.01	516.56	516.56	-0.24%	411,195
Nov 7, 2025	509.42	519.95	508.18	517.79	517.79	1.56%	433,003
Nov 6, 2025	512.53	519.05	509.01	509.85	509.85	-2.29%	454,626
Nov 5, 2025	516.61	529.27	513.44	521.82	521.82	1.00%	486,414
Nov 4, 2025	517.43	519.59	513.98	516.66	516.66	-0.15%	435,237
Nov 3, 2025	520.07	522.56	514.73	517.43	517.43	-0.47%	492,106
Oct 31, 2025	509.01	521.35	508.03	519.88	519.88	2.01%	509,615
Oct 30, 2025	506.07	519.30	498.00	509.66	509.66	0.71%	496,722
Oct 29, 2025	516.65	518.90	500.15	506.07	506.07	-2.45%	699,153
Oct 28, 2025	521.04	523.70	516.59	518.79	518.79	-0.77%	386,930
Oct 27, 2025	523.66	534.07	522.55	522.82	522.82	1.00%	455,609
Oct 24, 2025	526.16	529.16	517.22	517.66	517.66	-1.30%	407,017
Oct 23, 2025	520.04	533.60	520.04	524.48	524.48	0.99%	614,587
Oct 22, 2025	525.92	527.00	509.80	519.33	519.33	-1.25%	557,100
Oct 21, 2025	521.16	529.25	517.83	525.92	525.92	0.42%	526,562