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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$96.52$97.601,382,500——
2013-12-30$94.37$95.43622,800——
2013-12-27$93.53$94.58412,000——
2013-12-26$94.81$95.87544,100——
2013-12-24$94.42$95.48515,900——
2013-12-23$93.36$94.401,092,600——
2013-12-20$95.19$96.261,917,100——
2013-12-19$93.44$94.49743,200——
2013-12-18$93.64$94.691,849,000——
2013-12-17$91.63$92.661,820,700——
2013-12-16$91.18$92.201,095,100——
2013-12-13$91.96$92.99876,800——
2013-12-12$91.24$92.26914,500——
2013-12-11$93.21$94.253,018,400——
2013-12-10$94.39$95.454,165,200——
2013-12-09$90.21$91.226,152,800——
2013-12-06$93.76$94.8113,926,700——
2013-12-05$118.00$119.322,509,100——
2013-12-04$123.48$124.861,079,800——
2013-12-03$125.01$126.41598,100——
2013-12-02$126.93$128.35396,500——
2013-11-29$126.94$128.36340,000——
2013-11-27$128.47$129.91433,300——
2013-11-26$128.89$130.33454,600——
2013-11-25$129.15$130.60311,800——
2013-11-22$128.00$129.43326,600——
2013-11-21$127.11$128.53462,900——
2013-11-20$125.80$127.21444,700——
2013-11-19$127.49$128.92371,400——
2013-11-18$129.98$131.43357,500——
2013-11-15$131.24$132.71391,500——
2013-11-14$130.44$131.90305,700——
2013-11-13$130.41$131.87433,400——
2013-11-12$129.53$130.98587,500——
2013-11-11$128.27$129.71377,400——
2013-11-08$127.89$129.32507,600——
2013-11-07$126.84$128.26593,600——
2013-11-06$131.41$132.88282,300——
2013-11-05$131.50$132.97232,100——
2013-11-04$130.70$132.16354,400——
2013-11-01$128.63$130.07271,800——
2013-10-31$128.85$130.29439,900——
2013-10-30$128.56$130.00414,600——
2013-10-29$128.29$129.73230,200——
2013-10-28$127.29$128.71561,100——
2013-10-25$127.52$128.95465,700——
2013-10-24$128.28$129.72378,200——
2013-10-23$125.77$127.18255,800——
2013-10-22$126.11$127.52292,000——
2013-10-21$125.99$127.40981,200——
2013-10-18$126.21$127.62682,900——
2013-10-17$123.69$125.07652,400——
2013-10-16$121.58$122.94685,600——
2013-10-15$117.85$119.171,168,300——
2013-10-14$118.22$119.54663,600——
2013-10-11$118.64$119.97597,200——
2013-10-10$119.81$121.15541,700——
2013-10-09$118.63$119.96823,300——
2013-10-08$119.99$121.33944,100——
2013-10-07$123.49$124.87695,400——
2013-10-04$123.92$125.311,119,700——
2013-10-03$124.04$125.431,144,800——
2013-10-02$121.42$122.78398,800——
2013-10-01$121.74$123.10854,600——
2013-09-30$119.46$120.80620,600——
2013-09-27$119.11$120.44488,100——
2013-09-26$117.32$118.63356,600——
2013-09-25$116.78$118.09352,300——
2013-09-24$117.15$118.46434,100——
2013-09-23$117.11$118.42586,400——
2013-09-20$117.63$118.951,283,300——
2013-09-19$118.75$120.08922,900——
2013-09-18$119.99$121.331,261,100——
2013-09-17$117.13$118.441,055,800——
2013-09-16$118.35$119.671,471,800——
2013-09-13$117.53$118.854,487,000——
2013-09-12$100.16$101.281,780,200——
2013-09-11$102.16$103.30781,000——
2013-09-10$103.67$104.83783,200——
2013-09-09$101.35$102.48912,900——
2013-09-06$97.24$98.33947,500——
2013-09-05$98.00$99.10856,500——
2013-09-04$97.86$98.96949,000——
2013-09-03$98.54$99.64627,000——
2013-08-30$99.24$100.35567,300——
2013-08-29$100.99$102.12240,700——
2013-08-28$100.10$101.22385,100——
2013-08-27$100.31$101.43476,900——
2013-08-26$104.18$105.35394,500——
2013-08-23$103.75$104.91469,300——
2013-08-22$102.04$103.18225,200——
2013-08-21$101.52$102.66524,200——
2013-08-20$101.47$102.61731,100——
2013-08-19$99.31$100.42827,000——
2013-08-16$98.61$99.711,027,300——
2013-08-15$99.21$100.321,525,900——
2013-08-14$103.50$104.66301,000——
2013-08-13$105.45$106.63272,500——
2013-08-12$105.28$106.46396,300——
2013-08-09$105.80$106.98781,700——
2013-08-08$106.03$107.22718,700——
2013-08-07$102.17$103.31378,400——
2013-08-06$103.51$104.67618,800——
2013-08-05$102.38$103.53478,200——
2013-08-02$103.47$104.631,084,700——
2013-08-01$101.65$102.79850,000——
2013-07-31$100.90$102.03392,400——
2013-07-30$100.47$101.59443,900——
2013-07-29$98.89$100.00591,700——
2013-07-26$99.68$100.801,119,600——
2013-07-25$95.31$96.38599,200——
2013-07-24$94.06$95.11723,400——
2013-07-23$95.90$96.97668,400——
2013-07-22$98.67$99.77380,800——
2013-07-19$97.39$98.48387,600——
2013-07-18$97.80$98.89412,000——
2013-07-17$97.13$98.22466,000——
2013-07-16$98.94$100.05654,600——
2013-07-15$99.46$100.57363,700——
2013-07-12$100.57$101.70345,300——
2013-07-11$100.73$101.86405,000——
2013-07-10$99.29$100.40549,000——
2013-07-09$99.50$100.61527,000——
2013-07-08$100.16$101.28721,200——
2013-07-05$100.23$101.35482,000——
2013-07-03$98.66$99.76298,100——
2013-07-02$97.48$98.571,141,400——
2013-07-01$99.01$100.12605,900——
2013-06-28$100.12$101.241,186,000——
2013-06-27$99.25$100.36919,100——
2013-06-26$98.71$99.81779,400——
2013-06-25$97.89$98.99897,100——
2013-06-24$97.18$98.272,092,000——
2013-06-21$94.15$95.201,042,100——
2013-06-20$93.40$94.45645,500——
2013-06-19$95.04$96.10473,700——
2013-06-18$96.60$97.68542,600——
2013-06-17$96.02$97.09714,400——
2013-06-14$96.14$97.22838,700——
2013-06-13$97.01$98.101,521,300——
2013-06-12$96.64$97.727,492,200——
2013-06-11$84.13$85.072,308,500——
2013-06-10$86.59$87.561,609,700——
2013-06-07$85.65$86.61938,900——
2013-06-06$86.89$87.86554,400——
2013-06-05$86.09$87.05726,900——
2013-06-04$87.11$88.081,344,700——
2013-06-03$89.74$90.74653,800——
2013-05-31$90.76$91.78683,400——
2013-05-30$91.44$92.46517,700——
2013-05-29$91.67$92.70713,900——
2013-05-28$92.09$93.12513,800——
2013-05-24$92.12$93.15667,300——
2013-05-23$93.22$94.26873,900——
2013-05-22$94.06$95.111,073,800——
2013-05-21$94.88$95.941,076,100——
2013-05-20$94.87$95.93726,500——
2013-05-17$93.97$95.02491,100——
2013-05-16$93.09$94.131,006,500——
2013-05-15$93.61$94.66587,000——
2013-05-14$93.51$94.56570,200——
2013-05-13$92.99$94.03900,300——
2013-05-10$92.18$93.21880,300——
2013-05-09$89.39$90.39827,600——
2013-05-08$91.48$92.50442,100——
2013-05-07$90.41$91.42655,300——
2013-05-06$91.12$92.14650,600——
2013-05-03$90.18$91.19964,900——
2013-05-02$89.36$90.361,372,600——
2013-05-01$86.56$87.531,073,600——
2013-04-30$87.65$88.63826,000——
2013-04-29$86.72$87.69997,600——
2013-04-26$85.99$86.95704,000——
2013-04-25$85.64$86.60969,900——
2013-04-24$86.22$87.18946,200——
2013-04-23$86.46$87.431,071,500——
2013-04-22$84.84$85.79806,300——
2013-04-19$83.70$84.641,396,000——
2013-04-18$82.97$83.901,298,000——
2013-04-17$84.47$85.421,378,100——
2013-04-16$86.64$87.611,476,900——
2013-04-15$85.76$86.721,531,700——
2013-04-12$87.69$88.671,697,900——
2013-04-11$88.14$89.132,312,900——
2013-04-10$85.65$86.611,608,600——
2013-04-09$84.53$85.481,441,100——
2013-04-08$84.04$84.981,650,300——
2013-04-05$84.05$84.991,515,900——
2013-04-04$84.74$85.692,138,100——
2013-04-03$82.00$82.921,711,600——
2013-04-02$82.48$83.401,654,400——
2013-04-01$81.69$82.601,087,900——
2013-03-28$81.17$82.081,995,400——
2013-03-27$80.48$81.381,337,900——
2013-03-26$79.30$80.191,418,800——
2013-03-25$77.22$78.08947,700——
2013-03-22$77.52$78.391,562,500——
2013-03-21$76.39$77.242,481,300——
2013-03-20$77.38$78.252,470,100——
2013-03-19$74.91$75.752,306,200——
2013-03-18$73.96$74.792,411,000——
2013-03-15$74.14$74.9713,814,500——
2013-03-14$88.37$89.362,943,100——
2013-03-13$87.49$88.471,455,600——
2013-03-12$87.19$88.171,011,000——
2013-03-11$89.82$90.831,240,500——
2013-03-08$89.79$90.791,657,300——
2013-03-07$89.91$90.92948,800——
2013-03-06$91.11$92.131,396,800——
2013-03-05$91.68$92.711,325,600——
2013-03-04$89.79$90.79753,100——
2013-03-01$88.78$89.77937,000——
2013-02-28$88.56$89.551,117,100——
2013-02-27$88.03$89.021,256,800——
2013-02-26$86.20$87.161,697,000——
2013-02-25$88.07$89.061,577,900——
2013-02-22$88.05$89.041,428,900——
2013-02-21$87.67$88.651,504,200——
2013-02-20$87.17$88.151,912,800——
2013-02-19$85.68$86.643,131,400——
2013-02-15$87.96$88.941,769,700——
2013-02-14$87.80$88.786,945,300——
2013-02-13$99.49$100.60320,100——
2013-02-12$98.71$99.81341,900——
2013-02-11$99.19$100.30231,000——
2013-02-08$99.32$100.43212,400——
2013-02-07$98.96$100.07296,800——
2013-02-06$99.66$100.78429,500——
2013-02-05$99.52$100.63572,400——
2013-02-04$97.37$98.46627,000——
2013-02-01$97.54$98.63427,300——
2013-01-31$97.82$98.91542,300——
2013-01-30$97.84$98.93468,400——
2013-01-29$98.21$99.31694,300——
2013-01-28$98.54$99.64413,700——
2013-01-25$100.40$101.52674,600——
2013-01-24$98.01$99.11727,500——
2013-01-23$97.14$98.23385,100——
2013-01-22$96.17$97.25727,600——
2013-01-18$94.29$95.35506,600——
2013-01-17$95.66$96.73453,100——
2013-01-16$94.99$96.05294,500——
2013-01-15$94.60$95.66404,100——
2013-01-14$94.99$96.05723,200——
2013-01-11$93.39$94.43795,500——
2013-01-10$94.32$95.381,095,700——
2013-01-09$94.22$95.27922,900——
2013-01-08$95.09$96.151,263,800——
2013-01-07$96.32$97.40875,800——
2013-01-04$97.85$98.941,906,900——
2013-01-03$101.99$103.13787,900——
2013-01-02$101.53$102.671,190,300——