Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
467.04
+1.40 (0.30%)
At close: Jun 5, 2025, 4:00 PM
467.00
-0.04 (-0.01%)
After-hours: Jun 5, 2025, 4:49 PM EDT

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025463.70469.28461.58467.04-0.30%574,821
Jun 4, 2025473.44473.44464.76465.64465.64-1.58%674,936
Jun 3, 2025475.34477.19469.00473.11473.11-0.54%667,372
Jun 2, 2025465.27481.34462.55475.68475.680.89%1,312,978
May 30, 2025468.16491.98466.83471.46471.4611.78%4,594,522
May 29, 2025424.36427.06414.21421.79421.791.15%1,960,045
May 28, 2025423.27424.51416.93417.01417.01-1.02%755,106
May 27, 2025410.62423.14410.62421.31421.313.51%945,035
May 23, 2025402.97408.49402.76407.04407.04-0.82%569,219
May 22, 2025407.44412.74405.26410.39410.391.39%545,393
May 21, 2025407.62410.23402.50404.75404.75-2.33%751,104
May 20, 2025411.07422.00411.07414.40414.401.05%1,124,271
May 19, 2025406.00413.19406.00410.09410.09-0.70%535,204
May 16, 2025413.58414.99409.41412.99412.990.30%407,785
May 15, 2025406.81412.30406.09411.74411.740.09%464,361
May 14, 2025412.62418.06410.31411.38411.38-0.21%628,066
May 13, 2025412.81418.22410.65412.23412.23-0.04%598,611
May 12, 2025409.97421.71407.15412.38412.385.15%1,188,811
May 9, 2025389.03394.16386.00392.17392.171.01%476,140
May 8, 2025394.79397.77387.75388.24388.24-1.13%883,679
May 7, 2025390.84395.00387.42392.66392.661.43%630,243
May 6, 2025391.00393.03386.63387.14387.14-1.81%548,593
May 5, 2025393.51399.63391.06394.29394.29-0.38%533,390
May 2, 2025399.32401.72392.74395.81395.810.73%524,737
May 1, 2025394.30396.58391.39392.93392.93-0.68%675,722
Apr 30, 2025385.19396.37377.63395.64395.641.38%741,477
Apr 29, 2025384.36391.13380.49390.25390.250.99%687,281
Apr 28, 2025383.06387.11377.58386.44386.440.72%778,312
Apr 25, 2025385.27388.64380.00383.67383.67-0.59%594,344
Apr 24, 2025376.83388.15375.01385.93385.932.17%538,660
Apr 23, 2025385.38390.86375.26377.74377.74-0.25%649,984
Apr 22, 2025370.31382.77369.39378.67378.673.56%728,555
Apr 21, 2025357.06366.45350.10365.67365.672.21%838,262
Apr 17, 2025352.86359.17349.60357.75357.752.33%741,752
Apr 16, 2025354.65357.79347.48349.59349.59-2.37%791,147
Apr 15, 2025364.38369.95357.80358.09358.09-2.23%658,409
Apr 14, 2025367.36372.78363.00366.25366.251.33%1,004,572
Apr 11, 2025353.18365.99347.97361.46361.461.83%943,432
Apr 10, 2025356.26359.28343.90354.95354.95-2.27%1,069,784
Apr 9, 2025330.35367.88325.64363.19363.1910.73%1,653,165
Apr 8, 2025353.60355.20323.37328.01328.01-4.35%1,249,928
Apr 7, 2025347.50364.67337.21342.93342.93-4.57%1,556,124
Apr 4, 2025358.71371.49349.41359.36359.36-2.28%1,532,198
Apr 3, 2025365.30372.56356.56367.76367.76-3.86%1,598,188
Apr 2, 2025373.15386.71371.70382.51382.512.30%800,242
Apr 1, 2025377.00379.00367.84373.91373.912.01%927,504
Mar 31, 2025353.72368.21351.31366.54366.541.97%1,178,966
Mar 28, 2025365.96367.97356.51359.47359.47-2.94%1,053,538
Mar 27, 2025367.05374.88365.90370.34370.34-0.42%847,960
Mar 26, 2025369.58372.79363.22371.90371.900.31%818,174