Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
526.08
+11.46 (2.23%)
At close: Sep 15, 2025, 4:00 PM EDT
525.00
-1.08 (-0.21%)
After-hours: Sep 15, 2025, 7:04 PM EDT
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 517.47 | 530.73 | 514.65 | 526.08 | 526.08 | 2.23% | 622,401 |
| 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 |
| Aug 7, 2025 | 516.25 | 516.68 | 496.26 | 506.17 | 506.17 | -1.94% | 799,591 |
| Aug 6, 2025 | 511.98 | 519.00 | 508.70 | 516.19 | 516.19 | 1.18% | 502,327 |
| Aug 5, 2025 | 512.82 | 518.00 | 508.42 | 510.17 | 510.17 | -0.94% | 400,496 |
| Aug 4, 2025 | 512.69 | 515.48 | 509.70 | 514.99 | 514.99 | 1.43% | 673,190 |
| Aug 1, 2025 | 512.67 | 513.00 | 503.19 | 507.73 | 507.73 | -1.41% | 609,865 |
| Jul 31, 2025 | 516.22 | 523.68 | 513.96 | 515.01 | 515.01 | -0.47% | 494,125 |
| Jul 30, 2025 | 514.36 | 520.76 | 510.01 | 517.43 | 517.43 | 0.74% | 390,459 |
| Jul 29, 2025 | 519.63 | 521.77 | 511.59 | 513.63 | 513.63 | -1.09% | 579,977 |
| Jul 28, 2025 | 514.96 | 520.87 | 513.55 | 519.27 | 519.27 | 0.84% | 528,471 |
| Jul 25, 2025 | 508.43 | 515.99 | 502.00 | 514.95 | 514.95 | 0.27% | 466,180 |
| Jul 24, 2025 | 508.64 | 514.34 | 505.43 | 513.55 | 513.55 | 1.07% | 589,255 |
| Jul 23, 2025 | 503.63 | 508.27 | 500.45 | 508.10 | 508.10 | 1.07% | 616,472 |
| Jul 22, 2025 | 497.60 | 504.83 | 493.83 | 502.74 | 502.74 | 1.07% | 598,765 |
| Jul 21, 2025 | 495.15 | 500.95 | 490.14 | 497.41 | 497.41 | 0.83% | 608,880 |
| Jul 18, 2025 | 493.89 | 494.58 | 487.11 | 493.30 | 493.30 | 0.66% | 419,575 |
| Jul 17, 2025 | 485.88 | 492.71 | 484.04 | 490.07 | 490.07 | 1.03% | 572,074 |
| Jul 16, 2025 | 476.32 | 485.34 | 473.64 | 485.08 | 485.08 | 2.39% | 613,673 |
| Jul 15, 2025 | 480.02 | 483.42 | 472.81 | 473.78 | 473.78 | -1.23% | 552,448 |
| Jul 14, 2025 | 476.84 | 480.95 | 471.34 | 479.67 | 479.67 | 0.59% | 519,946 |
| Jul 11, 2025 | 473.33 | 477.71 | 471.88 | 476.84 | 476.84 | 0.15% | 474,129 |
| Jul 10, 2025 | 478.14 | 485.83 | 475.26 | 476.14 | 476.14 | 0.12% | 535,554 |
| Jul 9, 2025 | 482.22 | 482.50 | 471.51 | 475.57 | 475.57 | -1.58% | 546,152 |
| Jul 8, 2025 | 481.77 | 498.52 | 476.10 | 483.21 | 483.21 | 1.52% | 1,199,618 |
| Jul 7, 2025 | 476.74 | 478.84 | 471.89 | 475.99 | 475.99 | -0.38% | 631,957 |