Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
533.51
-3.78 (-0.70%)
At close: Oct 17, 2025, 4:00 PM EDT
538.51
+5.00 (0.94%)
After-hours: Oct 17, 2025, 7:15 PM EDT
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 536.12 | 542.26 | 532.73 | 533.51 | 533.51 | -0.70% | 373,681 |
| Oct 16, 2025 | 538.89 | 539.99 | 530.00 | 537.29 | 537.29 | -0.22% | 446,827 |
| Oct 15, 2025 | 542.21 | 550.05 | 534.47 | 538.49 | 538.49 | -0.47% | 470,378 |
| Oct 14, 2025 | 541.51 | 551.50 | 537.95 | 541.01 | 541.01 | -0.35% | 560,857 |
| Oct 13, 2025 | 551.05 | 555.00 | 529.23 | 542.93 | 542.93 | -1.16% | 950,666 |
| Oct 10, 2025 | 564.72 | 571.05 | 548.98 | 549.28 | 549.28 | -2.12% | 586,428 |
| Oct 9, 2025 | 566.60 | 571.75 | 560.03 | 561.15 | 561.15 | -0.82% | 559,752 |
| Oct 8, 2025 | 557.07 | 572.23 | 556.86 | 565.81 | 565.81 | 1.62% | 607,979 |
| Oct 7, 2025 | 567.99 | 567.99 | 553.88 | 556.77 | 556.77 | -1.79% | 629,398 |
| Oct 6, 2025 | 558.96 | 567.98 | 550.10 | 566.91 | 566.91 | 1.88% | 571,343 |
| Oct 3, 2025 | 560.00 | 562.11 | 554.32 | 556.45 | 556.45 | -0.25% | 376,669 |
| Oct 2, 2025 | 553.00 | 557.82 | 551.00 | 557.82 | 557.82 | 0.32% | 328,327 |
| Oct 1, 2025 | 546.77 | 559.42 | 541.94 | 556.04 | 556.04 | 1.70% | 606,247 |
| Sep 30, 2025 | 550.93 | 552.51 | 540.87 | 546.75 | 546.75 | -1.26% | 473,758 |
| Sep 29, 2025 | 551.33 | 554.13 | 546.13 | 553.71 | 553.71 | 0.31% | 525,359 |
| Sep 26, 2025 | 539.48 | 552.45 | 538.80 | 552.00 | 552.00 | 2.32% | 685,445 |
| Sep 25, 2025 | 539.37 | 540.19 | 532.43 | 539.48 | 539.48 | 0.72% | 507,954 |
| Sep 24, 2025 | 524.76 | 537.13 | 524.32 | 535.61 | 535.61 | 2.10% | 606,883 |
| Sep 23, 2025 | 522.50 | 529.73 | 520.81 | 524.60 | 524.60 | 1.24% | 515,386 |
| Sep 22, 2025 | 522.39 | 522.39 | 514.88 | 518.16 | 518.16 | -0.63% | 673,942 |
| Sep 19, 2025 | 534.62 | 534.81 | 519.21 | 521.47 | 521.47 | -2.49% | 1,151,017 |
| Sep 18, 2025 | 532.14 | 538.38 | 529.59 | 534.81 | 534.81 | 1.14% | 532,579 |
| Sep 17, 2025 | 527.44 | 534.08 | 525.29 | 528.80 | 528.80 | 0.68% | 460,020 |
| Sep 16, 2025 | 521.84 | 525.95 | 511.57 | 525.21 | 525.21 | -0.17% | 511,794 |
| Sep 15, 2025 | 517.47 | 530.73 | 514.65 | 526.08 | 526.08 | 2.23% | 625,185 |
| Sep 12, 2025 | 521.08 | 521.89 | 511.66 | 514.62 | 514.62 | -1.39% | 454,640 |
| Sep 11, 2025 | 517.00 | 522.87 | 516.00 | 521.89 | 521.89 | 1.25% | 462,319 |
| Sep 10, 2025 | 509.63 | 518.45 | 506.53 | 515.47 | 515.47 | 0.32% | 433,010 |
| Sep 9, 2025 | 514.90 | 521.17 | 505.65 | 513.85 | 513.85 | -1.15% | 700,394 |
| Sep 8, 2025 | 518.95 | 523.57 | 509.32 | 519.81 | 519.81 | 0.96% | 720,867 |
| Sep 5, 2025 | 529.87 | 529.87 | 514.29 | 514.86 | 514.86 | -2.76% | 880,596 |
| Sep 4, 2025 | 529.00 | 533.00 | 522.22 | 529.50 | 529.50 | -0.30% | 990,621 |
| Sep 3, 2025 | 535.18 | 539.00 | 530.36 | 531.07 | 531.07 | -0.27% | 973,548 |
| Sep 2, 2025 | 491.26 | 533.08 | 486.25 | 532.52 | 532.52 | 8.08% | 2,200,973 |
| Aug 29, 2025 | 526.85 | 538.38 | 492.00 | 492.73 | 492.73 | -7.14% | 2,941,626 |
| Aug 28, 2025 | 534.38 | 538.59 | 526.17 | 530.63 | 530.63 | -0.60% | 1,550,225 |
| Aug 27, 2025 | 526.85 | 536.89 | 526.85 | 533.81 | 533.81 | 1.47% | 781,473 |
| Aug 26, 2025 | 524.47 | 527.36 | 520.00 | 526.06 | 526.06 | 0.32% | 1,007,814 |
| Aug 25, 2025 | 527.02 | 531.99 | 523.00 | 524.37 | 524.37 | -0.97% | 905,283 |
| Aug 22, 2025 | 527.83 | 534.09 | 526.00 | 529.50 | 529.50 | 1.79% | 624,343 |
| Aug 21, 2025 | 518.14 | 522.73 | 512.20 | 520.18 | 520.18 | 0.68% | 593,311 |
| Aug 20, 2025 | 515.00 | 520.00 | 509.07 | 516.69 | 516.69 | 0.03% | 468,692 |
| Aug 19, 2025 | 518.85 | 524.44 | 511.70 | 516.55 | 516.55 | -0.06% | 417,679 |
| Aug 18, 2025 | 521.00 | 521.98 | 515.35 | 516.87 | 516.87 | -0.79% | 469,461 |
| Aug 15, 2025 | 526.97 | 527.17 | 515.47 | 521.00 | 521.00 | -0.98% | 495,407 |
| Aug 14, 2025 | 513.12 | 530.44 | 513.12 | 526.18 | 526.18 | -1.23% | 692,052 |
| Aug 13, 2025 | 517.20 | 534.10 | 514.72 | 532.71 | 532.71 | 3.23% | 741,788 |
| Aug 12, 2025 | 507.79 | 519.05 | 504.62 | 516.02 | 516.02 | 3.47% | 845,692 |
| Aug 11, 2025 | 499.98 | 504.27 | 496.81 | 498.70 | 498.70 | 0.10% | 446,845 |
| Aug 8, 2025 | 507.07 | 510.27 | 496.20 | 498.21 | 498.21 | -1.57% | 495,387 |