Ulta Beauty, Inc.ULTANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $657.30 | $675.65 | $657.00 | $666.18 | 659,769 |
| 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 |
| 12/2/2025 | $550.90 | $552.09 | $542.92 | $548.05 | 565,537 |
| 12/1/2025 | $538.39 | $558.61 | $535.28 | $547.64 | 716,879 |
| 11/28/2025 | $535.65 | $545.82 | $532.90 | $538.83 | 289,400 |
| 11/26/2025 | $521.43 | $540.26 | $521.16 | $535.16 | 508,100 |
| 11/25/2025 | $514.73 | $529.14 | $508.45 | $521.02 | 746,422 |
| 11/24/2025 | $517.67 | $526.64 | $513.73 | $514.59 | 916,900 |
| 11/21/2025 | $500.92 | $525.35 | $500.02 | $515.58 | 633,029 |
| 11/20/2025 | $499.94 | $507.00 | $496.08 | $496.44 | 510,400 |
| 11/19/2025 | $506.30 | $510.13 | $493.00 | $497.41 | 516,616 |
| 11/18/2025 | $504.31 | $515.05 | $501.77 | $507.37 | 504,100 |
| 11/17/2025 | $529.34 | $530.41 | $503.90 | $509.57 | 565,315 |
| 11/14/2025 | $530.06 | $536.05 | $527.16 | $529.34 | 506,870 |
| 11/13/2025 | $537.18 | $543.56 | $531.19 | $533.87 | 543,500 |
| 11/12/2025 | $526.51 | $538.63 | $525.10 | $535.40 | 602,900 |
| 11/11/2025 | $514.79 | $528.58 | $514.79 | $522.83 | 339,832 |
| 11/10/2025 | $523.33 | $526.19 | $516.01 | $516.56 | 411,195 |
| 11/7/2025 | $509.42 | $519.95 | $508.18 | $517.79 | 433,003 |
| 11/6/2025 | $512.53 | $519.05 | $509.01 | $509.85 | 454,626 |
| 11/5/2025 | $516.61 | $529.27 | $513.44 | $521.82 | 486,414 |
| 11/4/2025 | $517.43 | $519.59 | $513.98 | $516.66 | 435,237 |
| 11/3/2025 | $520.07 | $522.55 | $514.73 | $517.43 | 492,106 |
| 10/31/2025 | $509.01 | $521.35 | $508.03 | $519.88 | 509,615 |
| 10/30/2025 | $506.07 | $519.30 | $498.00 | $509.66 | 496,722 |
| 10/29/2025 | $516.65 | $518.90 | $500.15 | $506.07 | 699,153 |
| 10/28/2025 | $521.04 | $523.70 | $516.59 | $518.79 | 386,930 |
| 10/27/2025 | $523.66 | $534.07 | $522.55 | $522.82 | 455,609 |
| 10/24/2025 | $526.16 | $529.16 | $517.22 | $517.66 | 407,017 |
| 10/23/2025 | $520.04 | $533.60 | $520.04 | $524.48 | 614,587 |
| 10/22/2025 | $525.92 | $527.00 | $509.80 | $519.33 | 557,100 |
| 10/21/2025 | $521.16 | $529.25 | $517.83 | $525.92 | 526,562 |
| 10/20/2025 | $539.63 | $543.71 | $522.92 | $523.72 | 486,929 |
| 10/17/2025 | $536.12 | $542.26 | $532.73 | $533.51 | 373,700 |
| 10/16/2025 | $538.89 | $539.99 | $530.00 | $537.29 | 446,827 |
| 10/15/2025 | $542.21 | $550.05 | $534.47 | $538.49 | 470,400 |
| 10/14/2025 | $541.51 | $551.50 | $537.95 | $541.01 | 560,900 |
| 10/13/2025 | $551.05 | $555.00 | $529.23 | $542.93 | 950,666 |