Ulta Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	542.00	542.54	503.05	517.50	517.50	-4.18%	1,606,217
Aug 27, 2026	536.07	543.29	526.95	540.10	540.10	-0.57%	1,104,735
Aug 26, 2026	535.21	546.51	529.03	543.19	543.19	1.11%	610,876
Aug 25, 2026	533.80	537.95	526.07	537.22	537.22	-0.29%	706,898
Aug 24, 2026	528.81	540.99	526.74	538.76	538.76	3.32%	607,549
Aug 21, 2026	517.61	529.66	513.59	521.46	521.46	1.23%	461,810
Aug 20, 2026	522.01	526.78	513.58	515.14	515.14	-2.41%	478,496
Aug 19, 2026	520.11	542.39	517.56	527.85	527.85	2.15%	644,124
Aug 18, 2026	496.75	524.80	496.75	516.74	516.74	4.75%	764,987
Aug 17, 2026	506.27	507.50	493.11	493.33	493.33	-3.41%	526,130
Aug 14, 2026	515.48	517.53	506.97	510.75	510.75	-0.93%	631,456
Aug 13, 2026	531.89	534.27	512.20	515.57	515.57	-3.07%	755,379
Aug 12, 2026	537.99	539.74	530.62	531.89	531.89	-1.75%	480,516
Aug 11, 2026	546.00	553.18	540.30	541.35	541.35	-1.33%	407,759
Aug 10, 2026	560.99	561.50	545.92	548.66	548.66	-2.92%	708,477
Aug 7, 2026	538.85	566.73	537.92	565.15	565.15	4.89%	566,361
Aug 6, 2026	539.61	543.96	536.51	538.79	538.79	-0.13%	358,325
Aug 5, 2026	547.13	550.77	535.29	539.47	539.47	-0.81%	459,327
Aug 4, 2026	526.39	546.13	526.39	543.86	543.86	1.77%	494,702
Aug 3, 2026	519.31	535.26	516.43	534.41	534.41	4.21%	977,917
Jul 31, 2026	516.37	516.37	506.21	512.83	512.83	-0.75%	511,357
Jul 30, 2026	507.19	517.27	505.00	516.73	516.73	1.70%	535,706
Jul 29, 2026	501.82	516.83	497.06	508.09	508.09	1.31%	562,073
Jul 28, 2026	488.09	503.42	486.26	501.52	501.52	4.37%	517,722
Jul 27, 2026	480.20	484.60	474.46	480.51	480.51	1.08%	425,112
Jul 24, 2026	476.18	481.01	471.76	475.36	475.36	-0.54%	545,383
Jul 23, 2026	479.81	483.50	473.68	477.96	477.96	-1.15%	519,568
Jul 22, 2026	491.40	493.04	479.53	483.52	483.52	-1.22%	552,002
Jul 21, 2026	485.38	494.64	482.79	489.47	489.47	0.28%	745,009
Jul 20, 2026	489.00	490.00	475.61	488.08	488.08	1.77%	635,149
Jul 17, 2026	479.15	492.94	475.53	479.57	479.57	0.15%	773,628
Jul 16, 2026	469.04	481.75	465.78	478.86	478.86	2.73%	523,916
Jul 15, 2026	465.42	474.48	462.76	466.14	466.14	-0.64%	577,196
Jul 14, 2026	471.83	477.00	461.08	469.12	469.12	-0.89%	448,509
Jul 13, 2026	474.00	482.98	471.20	473.33	473.33	0.88%	554,633
Jul 10, 2026	463.83	470.70	461.25	469.20	469.20	1.95%	425,997
Jul 9, 2026	453.81	461.99	448.32	460.24	460.24	1.13%	395,052
Jul 8, 2026	450.03	458.39	445.00	455.11	455.11	0.29%	434,055
Jul 7, 2026	460.84	461.50	451.38	453.78	453.78	0.29%	552,325
Jul 6, 2026	452.96	456.92	449.19	452.49	452.49	-1.92%	699,474
Jul 2, 2026	454.22	461.47	451.29	461.33	461.33	1.44%	567,486
Jul 1, 2026	450.50	456.91	445.50	454.78	454.78	0.84%	774,447
Jun 30, 2026	456.20	457.95	443.60	450.98	450.98	-1.77%	862,731
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