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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	500.92	515.58	515.58	525.35	500.02	633,029
November 20, 2025	499.94	496.44	496.44	507	496.08	510,400
November 19, 2025	506.3	497.41	497.41	510.13	493	505,805
November 18, 2025	504.31	507.37	507.37	515.05	501.77	504,100
November 17, 2025	529.34	509.57	509.57	530.41	503.9	565,315
November 14, 2025	530.06	529.34	529.34	536.05	527.16	506,816
November 13, 2025	537.18	533.87	533.87	543.56	531.19	543,500
November 12, 2025	526.51	535.4	535.4	538.63	525.1	602,900
November 11, 2025	514.79	522.83	522.83	528.58	514.79	339,800
November 10, 2025	523.33	516.56	516.56	526.19	516.01	411,195
November 07, 2025	509.42	517.79	517.79	519.95	508.18	433,003
November 06, 2025	512.53	509.85	509.85	519.05	509.01	454,626
November 05, 2025	516.61	521.82	521.82	529.27	513.44	486,414
November 04, 2025	517.43	516.66	516.66	519.59	513.98	435,237
November 03, 2025	520.07	517.43	517.43	522.55	514.73	492,106
October 31, 2025	509.01	519.88	519.88	521.35	508.03	509,615
October 30, 2025	506.07	509.66	509.66	519.3	498	496,722
October 29, 2025	516.65	506.07	506.07	518.9	500.15	699,153
October 28, 2025	521.04	518.79	518.79	523.7	516.59	386,770
October 27, 2025	523.66	522.82	522.82	534.07	522.55	455,609
October 24, 2025	526.16	517.66	517.66	529.16	517.22	407,017
October 23, 2025	520.04	524.48	524.48	533.6	520.04	614,587
October 22, 2025	525.92	519.33	519.33	527	509.8	557,100
October 21, 2025	521.16	525.92	525.92	529.25	517.83	526,562
October 20, 2025	539.63	523.72	523.72	543.71	522.92	481,056
October 17, 2025	536.12	533.51	533.51	542.26	532.73	373,700
October 16, 2025	538.89	537.29	537.29	539.99	530	446,827
October 15, 2025	542.21	538.49	538.49	550.05	534.47	470,378
October 14, 2025	541.51	541.01	541.01	551.5	537.95	560,900
October 13, 2025	551.05	542.93	542.93	555	529.23	950,666
October 10, 2025	564.72	549.28	549.28	571.05	548.98	586,428
October 09, 2025	566.6	561.15	561.15	571.75	560.03	559,752
October 08, 2025	557.07	565.81	565.81	572.23	556.86	607,979
October 07, 2025	567.99	556.77	556.77	567.99	553.88	629,398
October 06, 2025	558.96	566.91	566.91	567.98	550.1	571,343
October 03, 2025	560	556.45	556.45	562.11	554.32	376,700
October 02, 2025	553	557.82	557.82	557.82	551	328,327
October 01, 2025	546.77	556.04	556.04	559.42	541.94	606,247
September 30, 2025	550.93	546.75	546.75	552.51	540.87	473,800
September 29, 2025	551.33	553.71	553.71	554.13	546.13	525,359
September 26, 2025	539.48	552	552	552.45	538.8	685,445
September 25, 2025	539.37	539.48	539.48	540.18	532.42	507,954
September 24, 2025	524.76	535.61	535.61	537.13	524.32	606,883
September 23, 2025	522.5	524.6	524.6	529.73	520.81	515,386
September 22, 2025	522.39	518.16	518.16	522.39	514.88	673,942
September 19, 2025	534.62	521.47	521.47	534.81	519.21	1.15M
September 18, 2025	532.14	534.81	534.81	538.38	529.59	532,500
September 17, 2025	527.44	528.8	528.8	534.08	525.29	460,000
September 16, 2025	521.84	525.21	525.21	525.95	511.57	511,794
September 15, 2025	517.47	526.08	526.08	530.73	514.65	625,185
September 12, 2025	521.08	514.62	514.62	521.89	511.66	454,640
September 11, 2025	517	521.89	521.89	522.87	516	462,319
September 10, 2025	509.63	515.47	515.47	518.45	506.53	433,010

Ulta Beauty, Inc. (ULTA) NASDAQ