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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	514.9	513.85	513.85	521.17	505.65	700,400
September 08, 2025	518.95	519.81	519.81	523.57	509.32	720,867
September 05, 2025	529.87	514.86	514.86	529.87	514.29	880,596
September 04, 2025	529	529.5	529.5	533	522.22	990,621
September 03, 2025	535.18	531.07	531.07	539	530.36	992,900
September 02, 2025	491.26	532.52	532.52	533.08	486.25	2.2M
August 29, 2025	526.85	492.73	492.73	538.38	492	2.93M
August 28, 2025	534.38	530.63	530.63	538.59	526.17	1.55M
August 27, 2025	526.85	533.81	533.81	536.89	526.85	781,473
August 26, 2025	524.47	526.06	526.06	527.36	520	1.01M
August 25, 2025	527.02	524.37	524.37	531.99	523	905,300
August 22, 2025	527.83	529.5	529.5	534.09	526	624,343
August 21, 2025	518.14	520.18	520.18	522.73	512.2	593,311
August 20, 2025	515	516.69	516.69	520	509.07	468,700
August 19, 2025	518.85	516.55	516.55	524.43	511.7	417,679
August 18, 2025	521	516.87	516.87	521.98	515.35	469,461
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

Ulta Beauty, Inc. (ULTA) NASDAQ