ULTA - Ulta Beauty Inc
642.22
-4.120 -0.642%
Share volume: 609,924
Last Updated: 03-09-2026
Retail/Retail – Misc. Retail Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$646.34
-4.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $633.28 | $633.28 | $642.50 | $642.50 | $615.00 | $615.00 | $642.22 | $642.22 | 609,924 | $609,924.00 |
| 03-06-2026 | $646.23 | $646.23 | $651.15 | $651.15 | $637.37 | $637.37 | $646.34 | $646.34 | 410,037 | $410,037.00 |
| 03-05-2026 | $657.90 | $657.90 | $668.71 | $668.71 | $644.15 | $644.15 | $653.64 | $653.64 | 530,837 | $530,837.00 |
| 03-04-2026 | $673.86 | $673.86 | $677.30 | $677.30 | $659.79 | $659.79 | $661.34 | $661.34 | 465,668 | $465,668.00 |
| 03-03-2026 | $660.47 | $660.47 | $671.47 | $671.47 | $655.65 | $655.65 | $668.95 | $668.95 | 431,004 | $431,004.00 |
| 03-02-2026 | $680.83 | $680.83 | $682.51 | $682.51 | $666.46 | $666.46 | $677.00 | $677.00 | 394,213 | $394,213.00 |
| 02-27-2026 | $686.88 | $686.88 | $702.53 | $702.53 | $682.47 | $682.47 | $684.79 | $684.79 | 663,116 | $663,116.00 |
| 02-26-2026 | $688.23 | $688.23 | $699.20 | $699.20 | $684.59 | $684.59 | $695.63 | $695.63 | 415,802 | $415,802.00 |
| 02-25-2026 | $687.20 | $687.20 | $692.00 | $692.00 | $677.31 | $677.31 | $684.27 | $684.27 | 428,387 | $428,387.00 |
| 02-24-2026 | $676.17 | $676.17 | $690.37 | $690.37 | $674.48 | $674.48 | $686.44 | $686.44 | 428,544 | $428,544.00 |