Ulta Beauty, Inc. - ULTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	684.49	682.89	682.89	694.1	672.67	422,006
February 19, 2026	682.01	692.79	692.79	695.78	680.94	410,037
February 18, 2026	700.1	689.42	689.42	714.97	685.5	621,008
February 17, 2026	690.76	706.82	706.82	707.25	686.86	569,923
February 13, 2026	666.96	683.4	683.4	690	660	380,608
February 12, 2026	690	667.18	667.18	693.75	664.95	523,790
February 11, 2026	686.82	683.05	683.05	695	682.03	360,800
February 10, 2026	696.25	679.28	679.28	697.39	678.16	482,311
February 09, 2026	690	696.25	696.25	700.81	689	560,065
February 06, 2026	681.27	690.37	690.37	692.6	677.48	468,100
February 05, 2026	678.64	677.91	677.91	689	671.68	552,865
February 04, 2026	673.39	678.64	678.64	690.08	668.15	496,064
February 03, 2026	665.57	673.39	673.39	677.7	662.52	418,364
February 02, 2026	647.04	665.57	665.57	666.05	643.43	719,412
January 30, 2026	628.11	647.36	647.36	648.44	624.95	731,991
January 29, 2026	636.65	631.1	631.1	640.01	629.01	618,519
January 28, 2026	649.91	638.21	638.21	655.02	633.62	632,528
January 27, 2026	663.04	651.3	651.3	666.55	650.75	450,957
January 26, 2026	684.03	661.34	661.34	684.54	660.42	731,643
January 23, 2026	684.39	686.12	686.12	694.34	681.06	527,312
January 22, 2026	682.81	681.64	681.64	693.77	677	498,941
January 21, 2026	684.39	683.45	683.45	695.34	679.99	653,431
January 20, 2026	662.79	675.62	675.62	678.1	656.3	527,471
January 16, 2026	666.12	663.48	663.48	667.89	658.1	391,923
January 15, 2026	665.16	665.12	665.12	669.69	661.62	402,891
January 14, 2026	660.09	663.85	663.85	666.68	657	540,203
January 13, 2026	663.27	664.85	664.85	671.22	661.66	396,594
January 12, 2026	663.01	661.49	661.49	665.89	653.33	430,633
January 09, 2026	657.3	666.18	666.18	675.65	657	659,769
January 08, 2026	651.79	657.46	657.46	660.87	650.44	375,566
January 07, 2026	649.87	655.36	655.36	658.2	645.77	666,400
January 06, 2026	631.15	650.06	650.06	654.89	630	707,827
January 05, 2026	620.04	631.15	631.15	636.96	619.59	892,385
January 02, 2026	606.12	620.04	620.04	622.27	606.12	539,816
December 31, 2025	604	605.01	605.01	608.82	602.96	282,643
December 30, 2025	603.63	606.89	606.89	611.19	601	341,834
December 29, 2025	604.33	604.64	604.64	609.43	603.36	482,797
December 26, 2025	608.52	607.52	607.52	613.17	604.03	349,035
December 24, 2025	606.36	608.52	608.52	610.91	604.56	211,400
December 23, 2025	615.49	604.09	604.09	616.34	601.89	895,100
December 22, 2025	598.28	612.95	612.95	613.16	594.49	579,600
December 19, 2025	599.98	597.88	597.88	605.66	594.27	1.31M
December 18, 2025	594.12	594.01	594.01	600.32	586.54	779,149
December 17, 2025	589.27	585.98	585.98	591.29	582.95	503,800
December 16, 2025	594.09	589.27	589.27	596.29	585.1	624,700
December 15, 2025	602.5	591.13	591.13	602.91	589.42	742,452
December 12, 2025	597.69	601.59	601.59	602.07	585.32	708,610
December 11, 2025	602.1	593.41	593.41	606.99	586.26	700,097
December 10, 2025	603.05	600.65	600.65	603.5	594.2	640,239
December 09, 2025	590.7	603.02	603.02	605.74	590.7	639,450
December 08, 2025	611.84	589.3	589.3	611.84	575.48	1.75M
December 05, 2025	578.95	601.5	601.5	611.9	575	3.4M
December 04, 2025	547.07	533.95	533.95	555	530.09	2.06M
December 03, 2025	546.75	544.52	544.52	551.93	543.05	640,844
December 02, 2025	550.9	548.05	548.05	552.09	542.92	565,537
December 01, 2025	538.39	547.64	547.64	558.61	535.28	716,879
November 28, 2025	535.65	538.83	538.83	545.82	532.9	289,400
November 26, 2025	521.43	535.16	535.16	540.26	521.16	508,100
November 25, 2025	514.73	521.02	521.02	529.14	508.45	746,422
November 24, 2025	517.67	514.59	514.59	526.64	513.73	916,900

Ulta Beauty, Inc. (ULTA) NASDAQ