Ulta Beauty (0LIB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 647.00 | 655.00 | 634.36 | 643.81 | 643.81 | -0.30% | 138 | 0.46 |
| Nov 05, 2026 | 657.77 | 674.52 | 644.40 | 645.77 | 645.77 | -2.79% | 467 | 1.57 |
| Nov 04, 2026 | 625.34 | 664.27 | 625.34 | 664.27 | 664.27 | +5.10% | 332 | 1.13 |
| Nov 03, 2026 | 627.67 | 641.00 | 620.50 | 632.02 | 632.02 | -0.90% | 85 | 0.29 |
| Nov 02, 2026 | 632.60 | 652.00 | 632.06 | 637.79 | 637.79 | +0.35% | 438 | 1.51 |
| Oct 30, 2026 | 653.25 | 662.08 | 635.58 | 635.58 | 635.58 | -1.88% | 83 | 0.29 |
| Oct 29, 2026 | 614.47 | 648.00 | 614.47 | 647.75 | 647.75 | +5.91% | 132 | 0.45 |
| Oct 28, 2026 | 632.61 | 634.30 | 611.61 | 611.61 | 611.61 | -2.35% | 144 | 0.50 |
| Oct 27, 2026 | 629.90 | 629.90 | 616.00 | 626.33 | 626.33 | +0.84% | 14 | 0.05 |
| Oct 26, 2026 | 620.00 | 635.20 | 613.11 | 621.14 | 621.14 | +0.12% | 114 | 0.39 |
| Oct 23, 2026 | 633.81 | 637.28 | 616.00 | 620.40 | 620.40 | -1.72% | 183 | 0.63 |
| Oct 22, 2026 | 609.71 | 634.99 | 599.26 | 631.28 | 631.28 | +4.22% | 108 | 0.37 |
| Oct 21, 2026 | 595.01 | 605.76 | 595.00 | 605.71 | 605.71 | +0.59% | 79 | 0.27 |
| Oct 20, 2026 | 595.00 | 610.00 | 585.31 | 602.17 | 602.17 | +1.32% | 76 | 0.26 |
| Oct 19, 2026 | 593.00 | 598.64 | 588.72 | 594.33 | 594.33 | +0.35% | 226 | 0.76 |
| Oct 16, 2026 | 613.04 | 613.59 | 590.28 | 592.25 | 592.25 | -2.60% | 247 | 0.84 |
| Oct 15, 2026 | 592.42 | 608.94 | 590.58 | 608.08 | 608.08 | +3.49% | 444 | 1.54 |
| Oct 14, 2026 | 584.60 | 589.36 | 573.03 | 587.60 | 587.60 | +1.37% | 162 | 0.57 |
| Oct 13, 2026 | 557.98 | 583.34 | 550.00 | 579.64 | 579.64 | +2.34% | 189 | 0.66 |
| Oct 12, 2026 | 573.83 | 579.00 | 557.15 | 566.41 | 566.41 | -0.69% | 84 | 0.30 |
| Oct 09, 2026 | 562.39 | 570.86 | 551.00 | 570.37 | 570.37 | +1.24% | 357 | 1.28 |
| Oct 08, 2026 | 538.00 | 566.41 | 538.00 | 563.37 | 563.37 | +2.56% | 118 | 0.42 |
| Oct 07, 2026 | 551.00 | 554.00 | 547.41 | 549.33 | 549.33 | +0.38% | 12 | 0.04 |
| Oct 06, 2026 | 540.00 | 554.37 | 540.00 | 547.23 | 547.23 | -0.07% | 22 | 0.07 |
| Oct 05, 2026 | 549.12 | 549.99 | 542.41 | 547.62 | 547.62 | +0.98% | 21 | 0.07 |
| Oct 02, 2026 | 533.00 | 544.00 | 523.00 | 542.31 | 542.31 | +0.11% | 17 | 0.05 |
| Oct 01, 2026 | 553.00 | 553.25 | 540.31 | 541.69 | 541.69 | +0.01% | 21 | 0.07 |
| Sep 30, 2026 | 553.94 | 558.80 | 541.63 | 541.63 | 541.63 | -1.68% | 100 | 0.31 |
| Sep 29, 2026 | 549.00 | 555.00 | 540.30 | 550.88 | 550.88 | +0.84% | 5,362 | 22.45 |
| Sep 28, 2026 | 538.04 | 555.00 | 524.70 | 546.31 | 546.31 | +0.35% | 101 | 0.41 |
| Sep 25, 2026 | 549.99 | 557.61 | 543.16 | 544.39 | 544.39 | -0.57% | 19 | 0.08 |
| Sep 24, 2026 | 540.01 | 557.61 | 540.01 | 547.51 | 547.51 | -0.12% | 41 | 0.16 |
| Sep 23, 2026 | 553.86 | 563.10 | 547.34 | 548.15 | 548.15 | -2.08% | 248 | 1.01 |
| Sep 22, 2026 | 542.00 | 566.18 | 542.00 | 559.82 | 559.82 | -0.10% | 171 | 0.69 |
| Sep 21, 2026 | 541.39 | 561.67 | 537.00 | 560.38 | 560.38 | +3.38% | 176 | 0.72 |
| Sep 18, 2026 | 544.44 | 547.60 | 538.73 | 542.05 | 542.05 | -0.23% | 17 | 0.06 |
| Sep 17, 2026 | 527.85 | 546.50 | 527.85 | 543.31 | 543.31 | +1.30% | 31 | 0.11 |
| Sep 16, 2026 | 542.35 | 542.35 | 533.45 | 536.34 | 536.34 | -1.42% | 100 | 0.37 |
| Sep 15, 2026 | 544.82 | 555.00 | 537.98 | 544.08 | 544.08 | -1.18% | 199 | 0.72 |
| Sep 14, 2026 | 539.49 | 552.09 | 534.02 | 550.55 | 550.55 | +1.54% | 69 | 0.25 |
| Sep 11, 2026 | 530.00 | 548.26 | 530.00 | 542.21 | 542.21 | +0.11% | 23 | 0.08 |
| Sep 10, 2026 | 540.01 | 543.98 | 528.52 | 541.60 | 541.60 | -0.81% | 70 | 0.22 |
| Sep 09, 2026 | 542.00 | 549.05 | 540.50 | 546.02 | 546.02 | -0.30% | 270 | 0.61 |
| Sep 08, 2026 | 563.57 | 565.00 | 541.71 | 547.69 | 547.69 | -3.33% | 138 | 0.31 |
| Sep 07, 2026 | 566.56 | 569.00 | 546.00 | 566.56 | 566.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 557.11 | 569.00 | 546.00 | 566.56 | 566.56 | +1.93% | 23 | 0.05 |
| Sep 03, 2026 | 554.87 | 567.57 | 545.13 | 555.82 | 555.82 | -0.30% | 105 | 0.23 |
| Sep 02, 2026 | 529.03 | 559.70 | 529.03 | 557.48 | 557.48 | +2.06% | 108 | 0.23 |
| Sep 01, 2026 | 512.00 | 555.00 | 512.00 | 546.22 | 546.22 | +1.45% | 2,701 | 6.24 |
| Aug 31, 2026 | 514.00 | 542.66 | 514.00 | 538.44 | 538.44 | +4.50% | 535 | 1.01 |
