NASDAQ:ULTA | Historical Stock Price | Ulta Beauty, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.28$12.00$33.62$94.20$263.88$739.242007-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$64.92$64.92756,100——
2011-12-29$64.67$64.67353,400——
2011-12-28$64.09$64.09407,100——
2011-12-27$65.51$65.51757,000——
2011-12-23$66.26$66.26642,300——
2011-12-22$64.16$64.16918,700——
2011-12-21$65.87$65.87412,200——
2011-12-20$66.97$66.97653,500——
2011-12-19$64.91$64.91966,600——
2011-12-16$67.01$67.01877,100——
2011-12-15$66.72$66.72811,400——
2011-12-14$67.21$67.211,321,900——
2011-12-13$70.62$70.62775,700——
2011-12-12$72.76$72.76714,200——
2011-12-09$74.06$74.06769,400——
2011-12-08$72.13$72.13633,200——
2011-12-07$73.13$73.13898,700——
2011-12-06$72.93$72.93742,000——
2011-12-05$73.90$73.901,325,300——
2011-12-02$74.19$74.193,010,300——
2011-12-01$68.49$68.491,990,400——
2011-11-30$69.63$69.632,476,400——
2011-11-29$68.37$68.37833,300——
2011-11-28$68.45$68.45864,600——
2011-11-25$64.60$64.60263,100——
2011-11-23$65.97$65.97588,000——
2011-11-22$66.49$66.49765,000——
2011-11-21$66.26$66.26849,300——
2011-11-18$67.54$67.541,213,500——
2011-11-17$69.02$69.021,053,800——
2011-11-16$71.55$71.55926,200——
2011-11-15$72.51$72.51438,300——
2011-11-14$71.78$71.78699,400——
2011-11-11$72.35$72.35759,800——
2011-11-10$72.15$72.15890,100——
2011-11-09$71.13$71.13723,500——
2011-11-08$73.40$73.40699,800——
2011-11-07$74.00$74.001,234,100——
2011-11-04$74.24$74.241,552,800——
2011-11-03$71.26$71.26928,500——
2011-11-02$71.03$71.031,080,100——
2011-11-01$70.33$70.331,940,100——
2011-10-31$67.29$67.29733,200——
2011-10-28$67.53$67.53473,100——
2011-10-27$68.42$68.421,034,700——
2011-10-26$67.60$67.60867,200——
2011-10-25$68.60$68.60557,400——
2011-10-24$70.93$70.931,110,300——
2011-10-21$68.00$68.00889,200——
2011-10-20$67.88$67.88661,400——
2011-10-19$68.70$68.701,308,700——
2011-10-18$68.75$68.75763,300——
2011-10-17$67.48$67.48344,100——
2011-10-14$68.90$68.90435,300——
2011-10-13$67.96$67.96628,700——
2011-10-12$67.77$67.771,001,400——
2011-10-11$68.35$68.35732,100——
2011-10-10$69.24$69.24873,900——
2011-10-07$65.58$65.58885,800——
2011-10-06$66.61$66.61985,800——
2011-10-05$66.68$66.682,290,800——
2011-10-04$62.93$62.931,484,300——
2011-10-03$61.32$61.32821,100——
2011-09-30$62.23$62.231,139,300——
2011-09-29$66.12$66.12932,400——
2011-09-28$67.34$67.34455,900——
2011-09-27$70.02$70.02771,200——
2011-09-26$69.12$69.12408,900——
2011-09-23$66.96$66.96589,700——
2011-09-22$66.88$66.88777,500——
2011-09-21$68.06$68.06690,400——
2011-09-20$70.18$70.181,016,100——
2011-09-19$72.86$72.861,452,400——
2011-09-16$70.46$70.461,047,200——
2011-09-15$70.20$70.20851,700——
2011-09-14$69.95$69.951,391,600——
2011-09-13$69.96$69.962,050,700——
2011-09-12$70.93$70.932,083,100——
2011-09-09$68.45$68.454,659,200——
2011-09-08$59.76$59.761,895,300——
2011-09-07$56.80$56.80626,800——
2011-09-06$55.37$55.371,216,400——
2011-09-02$55.33$55.33529,200——
2011-09-01$57.60$57.60490,700——
2011-08-31$59.08$59.08796,400——
2011-08-30$57.59$57.59717,500——
2011-08-29$58.97$58.97609,700——
2011-08-26$56.48$56.48761,200——
2011-08-25$53.48$53.48945,900——
2011-08-24$54.26$54.26718,900——
2011-08-23$52.69$52.69986,800——
2011-08-22$48.89$48.891,073,200——
2011-08-19$49.60$49.601,111,700——
2011-08-18$50.08$50.081,008,400——
2011-08-17$53.31$53.31980,700——
2011-08-16$55.56$55.56858,900——
2011-08-15$57.71$57.71852,400——
2011-08-12$59.39$59.391,071,300——
2011-08-11$57.16$57.16865,600——
2011-08-10$53.08$53.08593,800——
2011-08-09$55.48$55.481,035,500——
2011-08-08$50.49$50.491,742,800——
2011-08-05$56.39$56.391,388,400——
2011-08-04$57.12$57.12733,300——
2011-08-03$62.08$62.08891,600——
2011-08-02$61.43$61.43685,500——
2011-08-01$63.23$63.23550,300——
2011-07-29$63.03$63.03669,100——
2011-07-28$62.78$62.78974,700——
2011-07-27$62.08$62.08691,100——
2011-07-26$64.94$64.94449,700——
2011-07-25$65.09$65.09521,300——
2011-07-22$66.02$66.02499,000——
2011-07-21$65.72$65.72488,800——
2011-07-20$65.31$65.31612,600——
2011-07-19$65.75$65.75521,200——
2011-07-18$63.73$63.73437,000——
2011-07-15$64.31$64.31583,300——
2011-07-14$63.33$63.33591,600——
2011-07-13$64.87$64.87531,900——
2011-07-12$64.29$64.29964,600——
2011-07-11$64.96$64.96896,400——
2011-07-08$68.70$68.701,059,600——
2011-07-07$66.69$66.69699,900——
2011-07-06$67.09$67.09804,000——
2011-07-05$66.82$66.82686,800——
2011-07-01$65.18$65.18520,700——
2011-06-30$64.58$64.58644,300——
2011-06-29$63.35$63.35610,800——
2011-06-28$64.19$64.19746,000——
2011-06-27$63.17$63.17976,300——
2011-06-24$62.82$62.824,003,400——
2011-06-23$62.58$62.58913,100——
2011-06-22$61.49$61.49867,700——
2011-06-21$62.08$62.081,366,600——
2011-06-20$58.74$58.74816,500——
2011-06-17$57.42$57.421,093,300——
2011-06-16$56.88$56.88893,200——
2011-06-15$57.03$57.031,070,900——
2011-06-14$59.31$59.311,233,000——
2011-06-13$57.75$57.751,258,800——
2011-06-10$56.16$56.16943,900——
2011-06-09$57.05$57.051,179,600——
2011-06-08$55.90$55.903,945,000——
2011-06-07$49.61$49.611,416,800——
2011-06-06$49.70$49.70842,700——
2011-06-03$51.06$51.061,426,700——
2011-06-02$50.59$50.591,406,300——
2011-06-01$54.12$54.12842,600——
2011-05-31$55.98$55.981,317,300——
2011-05-27$55.25$55.25306,300——
2011-05-26$54.55$54.55469,400——
2011-05-25$52.83$52.83280,000——
2011-05-24$52.05$52.05445,700——
2011-05-23$52.41$52.41646,000——
2011-05-20$52.50$52.50690,300——
2011-05-19$53.45$53.45496,200——
2011-05-18$53.77$53.77432,000——
2011-05-17$52.23$52.23661,900——
2011-05-16$53.35$53.35492,900——
2011-05-13$55.51$55.51427,600——
2011-05-12$55.91$55.91400,000——
2011-05-11$54.30$54.30317,700——
2011-05-10$55.05$55.05371,500——
2011-05-09$54.57$54.57224,000——
2011-05-06$53.77$53.77603,000——
2011-05-05$53.13$53.13659,300——
2011-05-04$53.07$53.07642,300——
2011-05-03$52.40$52.40359,300——
2011-05-02$53.36$53.36412,700——
2011-04-29$53.19$53.19294,000——
2011-04-28$52.81$52.81217,000——
2011-04-27$52.91$52.91326,800——
2011-04-26$52.57$52.57557,100——
2011-04-25$52.72$52.72347,000——
2011-04-21$52.88$52.88423,400——
2011-04-20$53.02$53.02743,200——
2011-04-19$49.78$49.78336,400——
2011-04-18$50.12$50.12430,800——
2011-04-15$50.07$50.07551,100——
2011-04-14$49.59$49.59555,400——
2011-04-13$49.80$49.80441,700——
2011-04-12$50.51$50.51503,900——
2011-04-11$51.12$51.12576,600——
2011-04-08$50.69$50.69386,400——
2011-04-07$51.10$51.10996,800——
2011-04-06$49.85$49.85344,800——
2011-04-05$49.81$49.81622,000——
2011-04-04$48.28$48.28290,800——
2011-04-01$48.45$48.45549,000——
2011-03-31$48.13$48.13266,900——
2011-03-30$48.71$48.71291,200——
2011-03-29$47.79$47.79508,000——
2011-03-28$47.94$47.94325,900——
2011-03-25$47.65$47.65325,300——
2011-03-24$47.84$47.84492,900——
2011-03-23$47.27$47.27549,900——
2011-03-22$46.47$46.47431,300——
2011-03-21$47.25$47.25578,200——
2011-03-18$46.77$46.771,842,600——
2011-03-17$46.42$46.42545,200——
2011-03-16$46.20$46.20978,100——
2011-03-15$47.19$47.191,074,900——
2011-03-14$46.95$46.951,068,400——
2011-03-11$45.77$45.773,042,800——
2011-03-10$42.11$42.111,210,000——
2011-03-09$41.13$41.13705,300——
2011-03-08$41.87$41.87520,200——
2011-03-07$41.27$41.27707,200——
2011-03-04$41.98$41.98582,800——
2011-03-03$42.25$42.25374,600——
2011-03-02$41.10$41.10438,800——
2011-03-01$41.05$41.05581,900——
2011-02-28$41.73$41.73478,500——
2011-02-25$42.97$42.97397,900——
2011-02-24$41.18$41.18542,400——
2011-02-23$41.03$41.03759,000——
2011-02-22$42.55$42.55684,800——
2011-02-18$43.46$43.46441,200——
2011-02-17$43.32$43.32363,700——
2011-02-16$43.10$43.10560,000——
2011-02-15$42.32$42.32394,900——
2011-02-14$42.99$42.99359,200——
2011-02-11$42.59$42.59287,600——
2011-02-10$41.54$41.54254,300——
2011-02-09$41.21$41.21497,300——
2011-02-08$41.20$41.20291,800——
2011-02-07$40.39$40.39426,500——
2011-02-04$40.07$40.07769,500——
2011-02-03$38.95$38.951,102,800——
2011-02-02$36.91$36.91466,000——
2011-02-01$37.94$37.94571,600——
2011-01-31$37.04$37.04571,600——
2011-01-28$36.73$36.73547,000——
2011-01-27$37.06$37.06367,100——
2011-01-26$36.65$36.65374,800——
2011-01-25$36.05$36.05276,300——
2011-01-24$36.09$36.09260,700——
2011-01-21$35.87$35.87350,400——
2011-01-20$36.12$36.12535,300——
2011-01-19$35.72$35.72618,700——
2011-01-18$36.45$36.45527,200——
2011-01-14$37.06$37.06577,500——
2011-01-13$37.12$37.12263,400——
2011-01-12$37.09$37.09260,600——
2011-01-11$37.17$37.17667,800——
2011-01-10$37.85$37.85523,600——
2011-01-07$37.55$37.55801,600——
2011-01-06$37.18$37.181,240,700——
2011-01-05$34.52$34.52530,500——
2011-01-04$34.28$34.28473,900——
2011-01-03$34.32$34.32392,400——