Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	635.57	653.88	631.45	647.23	647.23	0.78%	619,681
Mar 9, 2026	633.28	642.50	615.00	642.22	642.22	-0.64%	609,795
Mar 6, 2026	646.23	651.15	637.37	646.34	646.34	-1.12%	409,753
Mar 5, 2026	657.90	668.71	644.15	653.64	653.64	-1.16%	530,463
Mar 4, 2026	673.86	677.30	659.79	661.34	661.34	-1.14%	465,049
Mar 3, 2026	660.47	671.47	655.65	668.95	668.95	-1.19%	427,290
Mar 2, 2026	680.83	682.51	666.46	677.00	677.00	-1.14%	393,999
Feb 27, 2026	686.88	702.53	682.47	684.79	684.79	-1.56%	661,370
Feb 26, 2026	688.23	699.20	684.59	695.63	695.63	1.66%	415,156
Feb 25, 2026	687.20	692.00	677.31	684.27	684.27	-0.32%	428,347
Feb 24, 2026	676.17	690.37	674.48	686.44	686.44	2.47%	428,268
Feb 23, 2026	676.65	682.49	663.52	669.87	669.87	-1.91%	430,851
Feb 20, 2026	684.49	694.10	672.67	682.89	682.89	-1.43%	421,221
Feb 19, 2026	682.01	695.78	680.94	692.79	692.79	0.49%	409,796
Feb 18, 2026	700.10	714.97	685.50	689.42	689.42	-2.46%	620,249
Feb 17, 2026	690.76	707.25	686.86	706.82	706.82	3.43%	569,848
Feb 13, 2026	666.96	690.00	660.00	683.40	683.40	2.43%	380,608
Feb 12, 2026	690.00	693.75	664.95	667.18	667.18	-2.32%	523,790
Feb 11, 2026	686.82	695.00	682.03	683.05	683.05	0.55%	360,762
Feb 10, 2026	696.25	697.39	678.16	679.28	679.28	-2.44%	482,311
Feb 9, 2026	690.00	700.81	689.00	696.25	696.25	0.85%	560,065
Feb 6, 2026	681.27	692.60	677.48	690.37	690.37	1.84%	468,100
Feb 5, 2026	678.64	689.00	671.68	677.91	677.91	-0.11%	552,865
Feb 4, 2026	673.39	690.08	668.15	678.64	678.64	0.78%	496,064
Feb 3, 2026	665.57	677.70	662.52	673.39	673.39	1.17%	418,364
Feb 2, 2026	647.04	666.05	643.43	665.57	665.57	2.81%	719,412
Jan 30, 2026	628.11	648.44	624.95	647.36	647.36	2.58%	732,594
Jan 29, 2026	636.65	640.01	629.01	631.10	631.10	-1.11%	618,519
Jan 28, 2026	649.91	655.02	633.62	638.21	638.21	-2.01%	637,530
Jan 27, 2026	663.04	666.55	650.75	651.30	651.30	-1.52%	450,957
Jan 26, 2026	684.03	684.54	660.42	661.34	661.34	-3.61%	731,643
Jan 23, 2026	684.39	694.34	681.06	686.12	686.12	0.66%	527,312
Jan 22, 2026	682.81	693.77	677.00	681.64	681.64	-0.26%	498,941
Jan 21, 2026	684.39	695.34	679.99	683.45	683.45	1.16%	653,431
Jan 20, 2026	662.79	678.10	656.30	675.62	675.62	1.83%	527,471
Jan 16, 2026	666.12	667.89	658.10	663.48	663.48	-0.25%	391,923
Jan 15, 2026	665.16	669.69	661.62	665.12	665.12	0.19%	402,891
Jan 14, 2026	660.09	666.68	657.00	663.85	663.85	-0.15%	540,203
Jan 13, 2026	663.27	671.22	661.66	664.85	664.85	0.51%	396,594
Jan 12, 2026	663.01	665.89	653.33	661.49	661.49	-0.70%	430,633
Jan 9, 2026	657.30	675.65	657.00	666.18	666.18	1.33%	659,769
Jan 8, 2026	651.79	660.87	650.44	657.46	657.46	0.32%	421,660
Jan 7, 2026	649.87	658.20	645.77	655.36	655.36	0.82%	666,399
Jan 6, 2026	631.15	654.89	630.00	650.06	650.06	3.00%	707,827
Jan 5, 2026	620.04	636.96	619.59	631.15	631.15	1.79%	892,385
Jan 2, 2026	606.12	622.27	606.12	620.04	620.04	2.48%	539,816
Dec 31, 2025	604.00	608.82	602.96	605.01	605.01	-0.31%	282,643
Dec 30, 2025	603.63	611.19	601.00	606.89	606.89	0.37%	341,834
Dec 29, 2025	604.33	609.43	603.36	604.64	604.64	-0.47%	482,797
Dec 26, 2025	608.52	613.17	604.03	607.52	607.52	-0.16%	358,002