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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	526.97	521	521	527.17	515.47	495,407
August 14, 2025	513.12	526.18	526.18	530.44	513.12	692,052
August 13, 2025	517.2	532.71	532.71	534.1	514.72	741,788
August 12, 2025	507.79	516.02	516.02	519.04	504.62	845,692
August 11, 2025	499.98	498.7	498.7	504.27	496.81	446,845
August 08, 2025	507.07	498.21	498.21	510.27	496.2	495,387
August 07, 2025	516.25	506.17	506.17	516.68	496.26	799,600
August 06, 2025	511.98	516.19	516.19	519	508.7	500,138
August 05, 2025	512.82	510.17	510.17	518	508.42	400,500
August 04, 2025	512.69	514.99	514.99	515.48	509.7	673,190
August 01, 2025	512.67	507.73	507.73	513	503.19	609,865
July 31, 2025	516.22	515.01	515.01	523.68	514.05	494,082
July 30, 2025	514.36	517.43	517.43	520.76	510.01	390,459
July 29, 2025	519.63	513.63	513.63	521.77	511.59	579,977
July 28, 2025	514.96	519.27	519.27	520.87	513.55	528,500
July 25, 2025	508.43	514.95	514.95	515.99	502	466,180
July 24, 2025	508.64	513.55	513.55	514.34	505.43	589,255
July 23, 2025	503.63	508.1	508.1	508.27	500.45	616,472
July 22, 2025	497.6	502.74	502.74	504.83	493.83	598,765
July 21, 2025	495.15	497.41	497.41	500.95	490.14	608,880
July 18, 2025	493.89	493.3	493.3	494.58	487.11	419,600
July 17, 2025	485.88	490.07	490.07	492.71	484.04	572,074
July 16, 2025	476.32	485.08	485.08	485.34	473.64	613,673
July 15, 2025	480.02	473.78	473.78	483.42	472.81	552,448
July 14, 2025	476.84	479.67	479.67	480.95	471.34	519,946
July 11, 2025	473.33	476.84	476.84	477.71	471.88	474,129
July 10, 2025	478.14	476.14	476.14	485.83	475.26	535,554
July 09, 2025	482.22	475.57	475.57	482.5	471.51	546,152
July 08, 2025	481.77	483.21	483.21	498.52	476.1	1.2M
July 07, 2025	476.74	476.48	476.48	478.84	471.89	596,176
July 03, 2025	472.84	477.79	477.79	481.4	471.13	391,801
July 02, 2025	473.44	474.84	474.84	477.99	471.02	643,000
July 01, 2025	468.42	473.44	473.44	478.72	467.24	565,700
June 30, 2025	457.5	467.82	467.82	470	456.38	675,800
June 27, 2025	458.46	458.27	458.27	459.69	455	1.37M
June 26, 2025	460.19	457.66	457.66	461.99	452.05	834,660
June 25, 2025	460.17	459.09	459.09	462.64	456.52	883,700
June 24, 2025	474.71	464.49	464.49	475.61	462.33	768,500
June 23, 2025	473.92	471.56	471.56	478.26	470.74	587,995
June 20, 2025	479.21	473.85	473.85	479.21	469.37	1.23M
June 18, 2025	472.86	473.46	473.46	477.82	470.19	627,599
June 17, 2025	470.64	471.75	471.75	478.59	469.65	813,801
June 16, 2025	462.2	471.94	471.94	472.58	456.84	631,921
June 13, 2025	458.43	459.17	459.17	467.5	454.28	673,800
June 12, 2025	456.39	462.43	462.43	462.56	452	591,426
June 11, 2025	464.3	456.97	456.97	464.3	454.37	709,203
June 10, 2025	467.97	462.21	462.21	469.88	459.87	691,052
June 09, 2025	469.65	468.32	468.32	470.68	464.67	638,805
June 06, 2025	468.85	465.64	465.64	468.85	458.57	601,513
June 05, 2025	463.7	467.04	467.04	469.28	461.58	575,350
June 04, 2025	473.44	465.64	465.64	473.44	464.76	674,936
June 03, 2025	475.34	473.11	473.11	477.19	469	667,372
June 02, 2025	465.27	475.68	475.68	481.34	462.55	1.31M
May 30, 2025	468.16	471.46	471.46	491.98	466.83	4.59M
May 29, 2025	424.36	421.79	421.79	427.06	414.21	1.96M
May 28, 2025	423.27	417.01	417.01	424.51	416.93	755,106
May 27, 2025	410.62	421.31	421.31	423.14	410.62	944,660
May 23, 2025	402.97	407.04	407.04	408.49	402.8	568,598
May 22, 2025	407.44	410.39	410.39	412.74	405.26	545,400
May 21, 2025	407.62	404.75	404.75	410.23	402.5	751,104

Ulta Beauty, Inc. (ULTA) NASDAQ