Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	466.99	473.21	461.00	467.07	467.07	0.98%	1,066,661
Jun 4, 2026	478.57	480.18	458.70	462.52	462.52	-1.84%	1,265,889
Jun 3, 2026	478.74	478.74	460.65	471.21	471.21	-4.78%	2,433,305
Jun 2, 2026	500.02	502.70	492.34	494.87	494.87	-1.18%	1,616,192
Jun 1, 2026	504.61	510.64	496.54	500.77	500.77	-1.59%	937,150
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
May 6, 2026	537.54	543.21	530.97	535.10	535.10	0.48%	691,659
May 5, 2026	532.28	537.00	527.00	532.53	532.53	2.81%	679,606
May 4, 2026	529.38	532.57	517.18	518.00	518.00	-2.62%	913,469
May 1, 2026	540.00	541.08	530.74	531.95	531.95	-1.03%	478,050
Apr 30, 2026	533.62	541.39	531.78	537.48	537.48	1.37%	611,452
Apr 29, 2026	535.00	536.17	524.00	530.23	530.23	-1.47%	810,823
Apr 28, 2026	541.00	544.12	534.36	538.15	538.15	-0.28%	412,658
Apr 27, 2026	553.68	558.58	531.01	539.66	539.66	-3.38%	1,046,570
Apr 24, 2026	563.74	565.00	552.20	558.55	558.55	-1.04%	389,123
Apr 23, 2026	566.04	566.09	551.71	564.44	564.44	0.09%	608,090
Apr 22, 2026	572.37	578.63	557.50	563.91	563.91	-1.10%	576,692
Apr 21, 2026	573.63	576.60	565.74	570.16	570.16	-0.36%	616,609
Apr 20, 2026	559.00	573.77	553.36	572.24	572.24	3.41%	711,196
Apr 17, 2026	543.91	560.95	543.38	553.36	553.36	2.58%	992,440
Apr 16, 2026	542.60	548.86	537.18	539.44	539.44	0.06%	717,249
Apr 15, 2026	533.47	542.18	531.00	539.14	539.14	1.13%	513,855
Apr 14, 2026	530.63	543.29	527.16	533.09	533.09	1.20%	686,508
Apr 13, 2026	520.40	528.10	517.95	526.76	526.76	1.23%	658,841
Apr 10, 2026	531.73	532.52	512.91	520.38	520.38	-2.33%	708,173
Apr 9, 2026	529.94	547.00	528.17	532.79	532.79	-0.01%	544,613
Apr 8, 2026	543.00	547.49	520.08	532.82	532.82	0.11%	762,168
Apr 7, 2026	539.29	542.61	530.53	532.23	532.23	-1.92%	529,516
Apr 6, 2026	537.98	542.79	529.98	542.65	542.65	0.98%	398,897
Apr 2, 2026	528.56	538.27	525.22	537.39	537.39	0.15%	616,021
Apr 1, 2026	526.86	541.25	526.69	536.61	536.61	2.66%	699,539
Mar 31, 2026	516.22	529.03	514.07	522.71	522.71	2.47%	551,261
Mar 30, 2026	514.80	520.00	506.40	510.09	510.09	-0.05%	701,862
Mar 27, 2026	517.62	524.10	509.44	510.34	510.34	-2.17%	622,608
Mar 26, 2026	524.81	532.00	520.95	521.64	521.64	-0.86%	655,156