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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$98.26$99.36435,200——
2012-12-28$96.55$97.63323,100——
2012-12-27$96.44$97.52386,900——
2012-12-26$95.72$96.79401,200——
2012-12-24$97.10$98.19138,800——
2012-12-21$97.23$98.32619,100——
2012-12-20$96.41$97.49430,800——
2012-12-19$96.34$97.42469,000——
2012-12-18$97.92$99.02674,000——
2012-12-17$97.24$98.33809,300——
2012-12-14$95.00$96.06739,200——
2012-12-13$94.25$95.301,002,700——
2012-12-12$95.40$96.47837,400——
2012-12-11$97.03$98.12982,100——
2012-12-10$99.53$100.64539,300——
2012-12-07$100.44$101.56730,000——
2012-12-06$101.53$102.67738,600——
2012-12-05$100.19$101.31676,800——
2012-12-04$100.38$101.501,159,300——
2012-12-03$100.90$102.031,088,900——
2012-11-30$100.28$101.404,001,200——
2012-11-29$93.15$94.191,660,400——
2012-11-28$94.19$95.241,086,800——
2012-11-27$93.24$94.28564,900——
2012-11-26$92.93$93.97524,000——
2012-11-23$92.20$93.23254,700——
2012-11-21$90.52$91.53417,400——
2012-11-20$88.94$89.94375,500——
2012-11-19$89.02$90.02785,500——
2012-11-16$87.60$88.581,144,800——
2012-11-15$86.93$87.90804,000——
2012-11-14$87.31$88.29519,300——
2012-11-13$89.46$90.46982,600——
2012-11-12$87.22$88.20682,600——
2012-11-09$88.34$89.331,630,900——
2012-11-08$90.99$92.01758,800——
2012-11-07$93.05$94.09459,100——
2012-11-06$94.06$95.11557,900——
2012-11-05$92.68$93.72338,900——
2012-11-02$92.45$93.48415,700——
2012-11-01$93.71$94.76556,900——
2012-10-31$92.19$93.22434,300——
2012-10-26$92.41$93.44436,500——
2012-10-25$92.27$93.30489,500——
2012-10-24$93.14$94.18626,400——
2012-10-23$94.04$95.09471,800——
2012-10-22$95.01$96.07597,500——
2012-10-19$94.78$95.84761,600——
2012-10-18$95.55$96.621,994,500——
2012-10-17$96.34$97.421,005,800——
2012-10-16$98.00$99.102,007,100——
2012-10-15$95.30$96.37250,300——
2012-10-12$95.22$96.29586,300——
2012-10-11$95.65$96.72419,400——
2012-10-10$96.34$97.42301,500——
2012-10-09$95.75$96.82324,400——
2012-10-08$98.17$99.27331,600——
2012-10-05$99.77$100.89581,600——
2012-10-04$98.96$100.07417,800——
2012-10-03$97.54$98.63369,400——
2012-10-02$96.30$97.38370,900——
2012-10-01$96.81$97.89460,500——
2012-09-28$96.31$97.39409,000——
2012-09-27$96.66$97.74429,900——
2012-09-26$96.48$97.56512,100——
2012-09-25$97.09$98.18698,900——
2012-09-24$98.44$99.54526,000——
2012-09-21$97.92$99.02518,200——
2012-09-20$98.50$99.60384,600——
2012-09-19$98.55$99.65468,400——
2012-09-18$97.77$98.86610,000——
2012-09-17$99.66$100.78648,700——
2012-09-14$100.87$102.00994,800——
2012-09-13$100.16$101.28950,200——
2012-09-12$98.90$100.01656,500——
2012-09-11$99.34$100.45544,400——
2012-09-10$100.19$101.31846,900——
2012-09-07$101.54$102.683,115,400——
2012-09-06$95.26$96.331,804,400——
2012-09-05$92.92$93.961,192,100——
2012-09-04$94.18$95.231,235,500——
2012-08-31$94.00$95.05576,600——
2012-08-30$93.63$94.68332,600——
2012-08-29$94.33$95.39910,300——
2012-08-28$94.85$95.91977,100——
2012-08-27$93.69$94.74965,200——
2012-08-24$92.96$94.00598,800——
2012-08-23$92.21$93.24468,600——
2012-08-22$91.90$92.93679,800——
2012-08-21$91.99$93.02652,100——
2012-08-20$90.90$91.92824,600——
2012-08-17$91.85$92.88881,700——
2012-08-16$90.27$91.281,452,900——
2012-08-15$85.90$86.86506,500——
2012-08-14$86.14$87.101,464,900——
2012-08-13$84.11$85.05818,000——
2012-08-10$85.35$86.31578,200——
2012-08-09$87.09$88.06625,900——
2012-08-08$86.53$87.50702,600——
2012-08-07$88.26$89.25388,500——
2012-08-06$87.89$88.87644,800——
2012-08-03$87.78$88.76679,300——
2012-08-02$85.25$86.20763,300——
2012-08-01$83.74$84.681,017,100——
2012-07-31$84.88$85.83898,300——
2012-07-30$87.51$88.49351,800——
2012-07-27$87.38$88.36496,800——
2012-07-26$86.37$87.34889,400——
2012-07-25$83.78$84.72575,000——
2012-07-24$85.14$86.09367,900——
2012-07-23$86.47$87.441,357,600——
2012-07-20$87.53$88.511,126,900——
2012-07-19$92.51$93.55399,100——
2012-07-18$91.96$92.99552,000——
2012-07-17$91.35$92.37434,700——
2012-07-16$91.00$92.02473,300——
2012-07-13$92.69$93.73281,100——
2012-07-12$91.45$92.47751,600——
2012-07-11$91.05$92.07606,600——
2012-07-10$93.19$94.23522,100——
2012-07-09$93.36$94.40464,900——
2012-07-06$93.66$94.71467,500——
2012-07-05$94.41$95.47747,800——
2012-07-03$93.59$94.64494,000——
2012-07-02$92.07$93.101,281,500——
2012-06-29$93.38$94.421,438,200——
2012-06-28$90.29$91.301,141,200——
2012-06-27$93.26$94.30622,900——
2012-06-26$94.17$95.22754,500——
2012-06-25$94.37$95.43643,000——
2012-06-22$95.61$96.681,838,000——
2012-06-21$95.05$96.111,060,700——
2012-06-20$97.70$98.791,009,700——
2012-06-19$96.76$97.841,003,600——
2012-06-18$97.01$98.101,408,300——
2012-06-15$95.84$96.911,279,000——
2012-06-14$92.98$94.021,027,500——
2012-06-13$91.65$92.681,087,700——
2012-06-12$94.26$95.31826,000——
2012-06-11$92.25$93.281,136,000——
2012-06-08$94.00$95.05914,100——
2012-06-07$93.33$94.371,246,600——
2012-06-06$94.74$95.803,538,100——
2012-06-05$87.38$88.361,234,300——
2012-06-04$86.29$87.26798,000——
2012-06-01$86.55$87.521,026,400——
2012-05-31$89.37$90.373,247,700——
2012-05-30$89.60$90.60892,300——
2012-05-29$91.24$92.261,644,900——
2012-05-25$90.95$91.97591,000——
2012-05-24$90.93$91.95887,600——
2012-05-23$91.20$92.221,365,500——
2012-05-22$90.50$91.51899,100——
2012-05-21$87.84$88.821,155,200——
2012-05-18$85.32$86.271,100,000——
2012-05-17$85.87$86.831,276,600——
2012-05-16$90.31$91.321,273,800——
2012-05-15$87.51$88.49932,300——
2012-05-14$87.34$88.32881,100——
2012-05-11$87.96$88.941,138,000——
2012-05-10$86.06$87.024,365,200——
2012-05-09$84.27$85.211,216,400——
2012-05-08$85.00$85.952,578,500——
2012-05-07$86.06$87.02802,300——
2012-05-04$87.49$88.47689,000——
2012-05-03$90.85$91.87432,000——
2012-05-02$91.33$92.35572,200——
2012-05-01$89.08$90.08418,400——
2012-04-30$88.18$89.17436,200——
2012-04-27$89.62$90.62742,500——
2012-04-26$89.53$90.53591,300——
2012-04-25$89.13$90.131,092,600——
2012-04-24$87.15$88.132,535,600——
2012-04-23$93.53$94.58396,500——
2012-04-20$95.35$96.42376,300——
2012-04-19$94.49$95.55351,100——
2012-04-18$95.56$96.63521,500——
2012-04-17$94.46$95.52481,400——
2012-04-16$93.15$94.19559,200——
2012-04-13$94.93$95.99321,500——
2012-04-12$94.73$95.79322,000——
2012-04-11$93.70$94.75338,100——
2012-04-10$91.86$92.891,223,600——
2012-04-09$94.37$95.43374,500——
2012-04-05$95.04$96.10339,300——
2012-04-04$94.93$95.99551,800——
2012-04-03$95.01$96.07808,100——
2012-04-02$93.92$94.97440,400——
2012-03-30$92.89$93.93449,300——
2012-03-29$92.83$93.87572,700——
2012-03-28$93.59$94.64901,400——
2012-03-27$93.97$95.02338,600——
2012-03-26$94.51$95.57538,100——
2012-03-23$93.55$94.60738,800——
2012-03-22$93.59$94.64843,900——
2012-03-21$92.07$93.10713,100——
2012-03-20$90.61$91.62684,500——
2012-03-19$89.60$90.60820,100——
2012-03-16$88.58$89.57753,000——
2012-03-15$90.37$90.37767,800——
2012-03-14$89.46$89.46543,800——
2012-03-13$90.00$90.00790,600——
2012-03-12$88.46$88.46741,000——
2012-03-09$89.28$89.281,585,600——
2012-03-08$89.27$89.271,556,100——
2012-03-07$87.92$87.92909,600——
2012-03-06$85.85$85.85761,300——
2012-03-05$87.14$87.141,005,500——
2012-03-02$85.15$85.15463,500——
2012-03-01$85.31$85.31972,700——
2012-02-29$83.24$83.24370,300——
2012-02-28$83.88$83.88561,200——
2012-02-27$83.81$83.81460,100——
2012-02-24$81.94$81.94408,800——
2012-02-23$83.40$83.40502,900——
2012-02-22$82.57$82.57815,400——
2012-02-21$82.06$82.06396,200——
2012-02-17$82.56$82.56341,100——
2012-02-16$84.17$84.17702,800——
2012-02-15$83.53$83.53955,600——
2012-02-14$82.80$82.80549,000——
2012-02-13$82.05$82.05618,100——
2012-02-10$80.84$80.84867,900——
2012-02-09$81.42$81.421,191,300——
2012-02-08$80.61$80.61919,000——
2012-02-07$79.65$79.65684,900——
2012-02-06$78.68$78.68492,300——
2012-02-03$78.11$78.11557,400——
2012-02-02$76.61$76.61423,900——
2012-02-01$76.82$76.82642,600——
2012-01-31$76.15$76.15570,600——
2012-01-30$77.27$77.27599,500——
2012-01-27$77.31$77.31442,200——
2012-01-26$76.69$76.69593,400——
2012-01-25$78.80$78.80627,800——
2012-01-24$77.38$77.38454,400——
2012-01-23$76.90$76.90694,100——
2012-01-20$76.26$76.26601,800——
2012-01-19$77.39$77.39891,000——
2012-01-18$75.75$75.75816,400——
2012-01-17$74.13$74.13785,000——
2012-01-13$73.13$73.131,051,200——
2012-01-12$71.93$71.93846,500——
2012-01-11$71.78$71.781,057,200——
2012-01-10$70.46$70.46830,100——
2012-01-09$69.93$69.93631,100——
2012-01-06$69.52$69.52616,200——
2012-01-05$69.56$69.562,247,000——
2012-01-04$66.37$66.371,686,200——
2012-01-03$64.10$64.101,224,700——