Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	489.00	490.00	475.61	488.08	488.08	1.77%	583,357
Jul 17, 2026	479.15	492.94	475.53	479.57	479.57	0.15%	766,743
Jul 16, 2026	469.04	481.75	465.78	478.86	478.86	2.73%	509,017
Jul 15, 2026	465.42	474.48	462.76	466.14	466.14	-0.64%	563,861
Jul 14, 2026	471.83	477.00	461.08	469.12	469.12	-0.89%	432,020
Jul 13, 2026	474.00	482.98	471.20	473.33	473.33	0.88%	538,418
Jul 10, 2026	463.83	470.70	461.25	469.20	469.20	1.95%	418,714
Jul 9, 2026	453.81	461.99	448.32	460.24	460.24	1.13%	393,128
Jul 8, 2026	450.03	458.39	445.00	455.11	455.11	0.29%	430,092
Jul 7, 2026	460.84	461.50	451.38	453.78	453.78	0.29%	516,911
Jul 6, 2026	452.96	456.92	449.19	452.49	452.49	-1.92%	684,995
Jul 2, 2026	454.22	461.47	451.29	461.33	461.33	1.44%	558,647
Jul 1, 2026	450.50	456.91	445.50	454.78	454.78	0.84%	743,631
Jun 30, 2026	456.20	457.95	443.60	450.98	450.98	-1.77%	862,510
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
May 27, 2026	518.99	527.00	506.60	507.35	507.35	-1.68%	667,046
May 26, 2026	518.01	519.55	510.31	516.04	516.04	0.19%	671,213
May 22, 2026	506.60	518.00	505.06	515.04	515.04	2.18%	481,556
May 21, 2026	488.34	504.52	488.34	504.05	504.05	2.22%	666,112
May 20, 2026	481.83	495.00	475.41	493.12	493.12	2.40%	631,566
May 19, 2026	475.33	487.72	469.00	481.56	481.56	0.35%	782,176
May 18, 2026	490.74	499.76	477.15	479.87	479.87	-2.92%	1,091,206
May 15, 2026	496.03	503.50	492.49	494.28	494.28	-0.80%	626,844
May 14, 2026	492.60	503.68	492.60	498.28	498.28	1.25%	589,837
May 13, 2026	499.20	500.00	487.44	492.15	492.15	-2.58%	829,539
May 12, 2026	509.02	511.47	493.26	505.20	505.20	-1.32%	1,049,574
May 11, 2026	523.52	524.37	508.94	511.98	511.98	-1.84%	586,274
May 8, 2026	529.55	530.05	519.07	521.58	521.58	-0.94%	474,311
May 7, 2026	536.36	540.11	524.33	526.53	526.53	-1.60%	534,248