Skip to main content
logo
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
534.78
+12.07 (2.31%)
Apr 1, 2026, 9:40 AM EDT - Market open

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026527.65531.00527.25531.00-1.59%35,859
Mar 31, 2026516.22529.03514.07522.71522.712.47%550,268
Mar 30, 2026514.80520.00506.40510.09510.09-0.05%700,098
Mar 27, 2026517.62524.10509.44510.34510.34-2.17%622,140
Mar 26, 2026524.81532.00520.95521.64521.64-0.86%653,723
Mar 25, 2026524.35533.44521.00526.14526.142.12%620,727
Mar 24, 2026512.42517.43499.32515.22515.22-0.17%969,325
Mar 23, 2026531.96535.61514.51516.11516.11-2.62%954,526
Mar 20, 2026533.57540.00524.85529.97529.97-0.77%948,674
Mar 19, 2026517.39535.38516.46534.10534.102.58%745,103
Mar 18, 2026519.31533.57519.25520.65520.65-0.46%968,831
Mar 17, 2026518.68534.41518.60523.07523.071.22%1,208,895
Mar 16, 2026532.92542.84516.03516.74516.74-3.54%2,700,161
Mar 13, 2026566.28579.45534.69535.72535.72-14.24%2,740,586
Mar 12, 2026652.02655.20622.30624.70624.70-4.28%1,519,808
Mar 11, 2026646.29657.32643.10652.65652.650.84%713,749
Mar 10, 2026635.57653.88631.45647.23647.230.78%620,016
Mar 9, 2026633.28642.50615.00642.22642.22-0.64%610,316
Mar 6, 2026646.23651.15637.37646.34646.34-1.12%410,037
Mar 5, 2026657.90668.71644.15653.64653.64-1.16%530,837
Mar 4, 2026673.86677.30659.79661.34661.34-1.14%465,668
Mar 3, 2026660.47671.47655.65668.95668.95-1.19%431,004
Mar 2, 2026680.83682.51666.46677.00677.00-1.14%394,213
Feb 27, 2026686.88702.53682.47684.79684.79-1.56%663,116
Feb 26, 2026688.23699.20684.59695.63695.631.66%415,802
Feb 25, 2026687.20692.00677.31684.27684.27-0.32%428,387
Feb 24, 2026676.17690.37674.48686.44686.442.47%428,544
Feb 23, 2026676.65682.49663.52669.87669.87-1.91%431,160
Feb 20, 2026684.49694.10672.67682.89682.89-1.43%422,006
Feb 19, 2026682.01695.78680.94692.79692.790.49%410,037
Feb 18, 2026700.10714.97685.50689.42689.42-2.46%621,008
Feb 17, 2026690.76707.25686.86706.82706.823.43%569,923
Feb 13, 2026666.96690.00660.00683.40683.402.43%380,608
Feb 12, 2026690.00693.75664.95667.18667.18-2.32%523,790
Feb 11, 2026686.82695.00682.03683.05683.050.55%360,762
Feb 10, 2026696.25697.39678.16679.28679.28-2.44%482,311
Feb 9, 2026690.00700.81689.00696.25696.250.85%560,065
Feb 6, 2026681.27692.60677.48690.37690.371.84%468,100
Feb 5, 2026678.64689.00671.68677.91677.91-0.11%552,865
Feb 4, 2026673.39690.08668.15678.64678.640.78%496,064
Feb 3, 2026665.57677.70662.52673.39673.391.17%418,364
Feb 2, 2026647.04666.05643.43665.57665.572.81%719,412
Jan 30, 2026628.11648.44624.95647.36647.362.58%732,594
Jan 29, 2026636.65640.01629.01631.10631.10-1.11%618,519
Jan 28, 2026649.91655.02633.62638.21638.21-2.01%637,530
Jan 27, 2026663.04666.55650.75651.30651.30-1.52%450,957
Jan 26, 2026684.03684.54660.42661.34661.34-3.61%731,643
Jan 23, 2026684.39694.34681.06686.12686.120.66%527,312
Jan 22, 2026682.81693.77677.00681.64681.64-0.26%498,941
Jan 21, 2026684.39695.34679.99683.45683.451.16%653,431