Ulta Beauty, Inc.ULTANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $680.83 | $682.51 | $666.46 | $677.00 | 394,213 |
| 2/27/2026 | $686.88 | $702.53 | $682.47 | $684.79 | 663,116 |
| 2/26/2026 | $688.23 | $699.20 | $684.59 | $695.63 | 415,802 |
| 2/25/2026 | $687.20 | $692.00 | $677.31 | $684.27 | 428,400 |
| 2/24/2026 | $676.17 | $690.37 | $674.48 | $686.44 | 428,544 |
| 2/23/2026 | $676.65 | $682.49 | $663.52 | $669.87 | 431,160 |
| 2/20/2026 | $684.49 | $694.10 | $672.67 | $682.89 | 422,006 |
| 2/19/2026 | $682.01 | $695.78 | $680.94 | $692.79 | 410,037 |
| 2/18/2026 | $700.10 | $714.97 | $685.50 | $689.42 | 621,008 |
| 2/17/2026 | $690.76 | $707.25 | $686.86 | $706.82 | 569,923 |
| 2/13/2026 | $666.96 | $690.00 | $660.00 | $683.40 | 380,608 |
| 2/12/2026 | $690.00 | $693.75 | $664.95 | $667.18 | 523,790 |
| 2/11/2026 | $686.82 | $695.00 | $682.03 | $683.05 | 360,800 |
| 2/10/2026 | $696.25 | $697.39 | $678.16 | $679.28 | 482,311 |
| 2/9/2026 | $690.00 | $700.81 | $689.00 | $696.25 | 560,100 |
| 2/6/2026 | $681.27 | $692.60 | $677.48 | $690.37 | 468,100 |
| 2/5/2026 | $678.64 | $689.00 | $671.68 | $677.91 | 552,865 |
| 2/4/2026 | $673.39 | $690.08 | $668.15 | $678.64 | 496,064 |
| 2/3/2026 | $665.57 | $677.70 | $662.52 | $673.39 | 418,364 |
| 2/2/2026 | $647.04 | $666.05 | $643.43 | $665.57 | 719,412 |
| 1/30/2026 | $628.11 | $648.44 | $624.95 | $647.36 | 732,594 |
| 1/29/2026 | $636.65 | $640.01 | $629.01 | $631.10 | 618,519 |
| 1/28/2026 | $649.91 | $655.02 | $633.62 | $638.21 | 637,530 |
| 1/27/2026 | $663.04 | $666.55 | $650.75 | $651.30 | 450,957 |
| 1/26/2026 | $684.03 | $684.54 | $660.42 | $661.34 | 731,643 |
| 1/23/2026 | $684.39 | $694.34 | $681.06 | $686.12 | 527,312 |
| 1/22/2026 | $682.81 | $693.77 | $677.00 | $681.64 | 498,941 |
| 1/21/2026 | $684.39 | $695.34 | $679.99 | $683.45 | 653,431 |
| 1/20/2026 | $662.79 | $678.10 | $656.30 | $675.62 | 527,471 |
| 1/16/2026 | $666.12 | $667.89 | $658.10 | $663.48 | 391,923 |
| 1/15/2026 | $665.16 | $669.69 | $661.62 | $665.12 | 402,891 |
| 1/14/2026 | $660.09 | $666.68 | $657.00 | $663.85 | 540,203 |
| 1/13/2026 | $663.27 | $671.22 | $661.66 | $664.85 | 396,594 |
| 1/12/2026 | $663.01 | $665.89 | $653.33 | $661.49 | 430,633 |
| 1/9/2026 | $657.30 | $675.65 | $657.00 | $666.18 | 659,800 |
| 1/8/2026 | $651.79 | $660.87 | $650.44 | $657.46 | 421,660 |
| 1/7/2026 | $649.87 | $658.20 | $645.77 | $655.36 | 666,400 |
| 1/6/2026 | $631.15 | $654.89 | $630.00 | $650.06 | 707,827 |
| 1/5/2026 | $620.04 | $636.96 | $619.59 | $631.15 | 892,385 |
| 1/2/2026 | $606.12 | $622.27 | $606.12 | $620.04 | 539,816 |
| 12/31/2025 | $604.00 | $608.82 | $602.96 | $605.01 | 282,643 |
| 12/30/2025 | $603.63 | $611.19 | $601.00 | $606.89 | 341,834 |
| 12/29/2025 | $604.33 | $609.43 | $603.36 | $604.64 | 482,797 |
| 12/26/2025 | $608.52 | $613.17 | $604.03 | $607.52 | 358,002 |
| 12/24/2025 | $606.36 | $610.91 | $604.56 | $608.52 | 211,400 |
| 12/23/2025 | $615.49 | $616.34 | $601.89 | $604.09 | 895,100 |
| 12/22/2025 | $598.28 | $613.16 | $594.49 | $612.95 | 579,600 |
| 12/19/2025 | $599.98 | $605.66 | $594.27 | $597.88 | 1.31M |
| 12/18/2025 | $594.12 | $600.32 | $586.54 | $594.01 | 779,149 |
| 12/17/2025 | $589.27 | $591.29 | $582.95 | $585.98 | 503,800 |
| 12/16/2025 | $594.09 | $596.29 | $585.10 | $589.27 | 624,700 |
| 12/15/2025 | $603.00 | $603.00 | $589.42 | $591.20 | 908,095 |
| 12/12/2025 | $597.69 | $602.07 | $585.32 | $601.59 | 708,610 |
| 12/11/2025 | $602.10 | $606.99 | $586.26 | $593.41 | 700,097 |
| 12/10/2025 | $603.05 | $603.50 | $594.20 | $600.65 | 640,239 |
| 12/9/2025 | $591.76 | $606.40 | $590.85 | $602.97 | 758,362 |
| 12/8/2025 | $611.84 | $611.84 | $575.48 | $589.30 | 1.75M |
| 12/5/2025 | $578.95 | $611.90 | $575.00 | $601.50 | 3.40M |
| 12/4/2025 | $547.07 | $555.00 | $530.09 | $533.95 | 2.06M |
| 12/3/2025 | $546.75 | $551.93 | $543.05 | $544.52 | 640,844 |