Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	628.11	648.44	624.95	647.36	647.36	2.58%	731,992
Jan 29, 2026	636.65	640.01	629.01	631.10	631.10	-1.11%	618,402
Jan 28, 2026	649.91	655.02	633.62	638.21	638.21	-2.01%	632,262
Jan 27, 2026	663.04	666.55	650.75	651.30	651.30	-1.52%	449,502
Jan 26, 2026	684.03	684.54	660.42	661.34	661.34	-3.61%	708,153
Jan 23, 2026	684.39	694.34	681.06	686.12	686.12	0.66%	496,585
Jan 22, 2026	682.81	693.77	677.00	681.64	681.64	-0.26%	498,410
Jan 21, 2026	684.39	695.34	679.99	683.45	683.45	1.16%	652,646
Jan 20, 2026	662.79	678.10	656.30	675.62	675.62	1.83%	524,140
Jan 16, 2026	666.12	667.89	658.10	663.48	663.48	-0.25%	391,735
Jan 15, 2026	665.16	669.69	661.62	665.12	665.12	0.19%	402,723
Jan 14, 2026	660.09	666.68	657.00	663.85	663.85	-0.15%	540,145
Jan 13, 2026	663.27	671.22	661.66	664.85	664.85	0.51%	396,464
Jan 12, 2026	663.01	665.89	653.33	661.49	661.49	-0.70%	410,950
Jan 9, 2026	657.30	675.65	657.00	666.18	666.18	1.33%	657,688
Jan 8, 2026	651.79	660.87	650.44	657.46	657.46	0.32%	419,438
Jan 7, 2026	649.87	658.20	645.77	655.36	655.36	0.82%	655,354
Jan 6, 2026	631.15	654.89	630.00	650.06	650.06	3.00%	705,635
Jan 5, 2026	620.04	636.96	619.59	631.15	631.15	1.79%	820,745
Jan 2, 2026	606.12	622.27	606.12	620.04	620.04	2.48%	483,811
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