Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
517.79
+7.94 (1.56%)
At close: Nov 7, 2025, 4:00 PM EST
517.60
-0.19 (-0.04%)
After-hours: Nov 7, 2025, 7:57 PM EST
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 509.42 | 519.95 | 508.18 | 517.79 | 517.79 | 1.56% | 432,990 |
| Nov 6, 2025 | 512.53 | 519.05 | 509.01 | 509.85 | 509.85 | -2.29% | 454,626 |
| Nov 5, 2025 | 516.61 | 529.27 | 513.44 | 521.82 | 521.82 | 1.00% | 485,468 |
| Nov 4, 2025 | 517.43 | 519.59 | 513.98 | 516.66 | 516.66 | -0.15% | 435,237 |
| Nov 3, 2025 | 520.07 | 522.56 | 514.73 | 517.43 | 517.43 | -0.47% | 492,106 |
| Oct 31, 2025 | 509.01 | 521.35 | 508.03 | 519.88 | 519.88 | 2.01% | 509,615 |
| Oct 30, 2025 | 506.07 | 519.30 | 498.00 | 509.66 | 509.66 | 0.71% | 496,722 |
| Oct 29, 2025 | 516.65 | 518.90 | 500.15 | 506.07 | 506.07 | -2.45% | 699,153 |
| Oct 28, 2025 | 521.04 | 523.70 | 516.59 | 518.79 | 518.79 | -0.77% | 386,930 |
| Oct 27, 2025 | 523.66 | 534.07 | 522.55 | 522.82 | 522.82 | 1.00% | 455,609 |
| Oct 24, 2025 | 526.16 | 529.16 | 517.22 | 517.66 | 517.66 | -1.30% | 407,017 |
| Oct 23, 2025 | 520.04 | 533.60 | 520.04 | 524.48 | 524.48 | 0.99% | 614,587 |
| Oct 22, 2025 | 525.92 | 527.00 | 509.80 | 519.33 | 519.33 | -1.25% | 557,100 |
| Oct 21, 2025 | 521.16 | 529.25 | 517.83 | 525.92 | 525.92 | 0.42% | 526,562 |
| Oct 20, 2025 | 539.63 | 543.71 | 522.93 | 523.72 | 523.72 | -1.84% | 486,929 |
| 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 |