Skip to main content
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
406.11
+3.85 (0.96%)
At close: Sep 26, 2024, 4:00 PM
406.69
+0.58 (0.14%)
After-hours: Sep 26, 2024, 6:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024407.32412.00404.50406.11406.110.96%1,151,201
Sep 25, 2024401.63402.82395.11402.26402.26-0.06%1,318,416
Sep 24, 2024398.50404.63396.37402.50402.502.20%1,004,907
Sep 23, 2024397.13398.00387.53393.84393.84-2.03%1,576,230
Sep 20, 2024402.00408.00400.20402.01402.01-0.32%1,451,394
Sep 19, 2024408.75409.59400.30403.29403.290.14%894,389
Sep 18, 2024397.40408.74397.38402.72402.721.44%1,322,720
Sep 17, 2024390.68399.87390.00397.00397.001.98%1,407,163
Sep 16, 2024377.51392.05377.51389.29389.292.89%1,144,872
Sep 13, 2024375.99382.84375.00378.34378.341.41%762,495
Sep 12, 2024373.00377.02366.01373.08373.080.21%735,043
Sep 11, 2024375.07375.07367.51372.30372.30-0.32%727,617
Sep 10, 2024377.53377.53356.02373.50373.50-2.11%2,032,527
Sep 9, 2024368.25383.50368.00381.57381.573.80%1,498,331
Sep 6, 2024364.43369.13361.82367.59367.591.05%1,077,258
Sep 5, 2024361.97366.54361.00363.78363.781.07%885,417
Sep 4, 2024357.00365.89356.68359.92359.920.31%1,154,029
Sep 3, 2024352.00367.58350.10358.80358.801.69%2,316,269
Aug 30, 2024344.09361.43342.00352.84352.84-4.01%4,999,779
Aug 29, 2024368.53375.61367.21367.58367.580.21%2,271,201
Aug 28, 2024368.26376.70366.74366.82366.82-1.22%1,330,998
Aug 27, 2024372.47373.49367.93371.35371.35-0.97%972,380
Aug 26, 2024377.33381.17372.75374.98374.98-0.97%878,189
Aug 23, 2024372.69379.82372.29378.65378.651.17%987,894
Aug 22, 2024382.13383.25373.00374.26374.26-1.75%1,139,144
Aug 21, 2024374.74386.04374.74380.92380.923.22%1,529,307
Aug 20, 2024376.34378.10368.84369.05369.05-2.12%1,545,435
Aug 19, 2024382.51392.61376.10377.06377.06-0.05%2,648,633
Aug 16, 2024368.00383.71367.02377.23377.233.12%2,942,803
Aug 15, 2024371.64373.00358.35365.80365.8011.17%4,424,858
Aug 14, 2024330.04332.92325.00329.05329.05-0.76%970,798
Aug 13, 2024320.35333.13318.27331.56331.563.43%1,059,383
Aug 12, 2024321.25326.39318.17320.55320.55-0.50%843,647
Aug 9, 2024325.86327.78321.82322.17322.17-1.51%919,617
Aug 8, 2024322.25330.71322.18327.11327.111.81%749,902
Aug 7, 2024327.12332.50320.79321.31321.31-1.57%785,663
Aug 6, 2024327.26331.15325.84326.42326.42-0.26%847,410
Aug 5, 2024333.47336.40326.93327.28327.28-4.03%1,076,601
Aug 2, 2024345.64346.51338.11341.01341.01-2.55%959,256
Aug 1, 2024364.64364.87345.33349.95349.95-4.09%1,216,539
Jul 31, 2024369.76373.05364.66364.89364.89-0.72%693,094
Jul 30, 2024364.00368.39361.40367.53367.530.25%893,875
Jul 29, 2024371.80372.09362.10366.61366.61-0.77%1,079,139
Jul 26, 2024364.13372.37362.49369.46369.461.70%1,023,110
Jul 25, 2024372.00372.84363.01363.30363.30-1.71%1,164,263
Jul 24, 2024379.50381.00364.67369.61369.61-5.06%1,507,902
Jul 23, 2024389.87395.67388.98389.29389.29-0.61%557,614
Jul 22, 2024390.92392.45382.21391.67391.670.19%596,864
Jul 19, 2024394.60394.68387.00390.92390.92-0.56%897,250
Jul 18, 2024396.99402.08390.64393.12393.12-1.84%786,401
Jul 17, 2024407.65407.86398.22400.47400.47-2.25%737,659
Jul 16, 2024399.46412.64396.28409.70409.703.68%763,446
Jul 15, 2024404.00406.48393.01395.16395.16-4.31%1,148,688
Jul 12, 2024404.63413.88401.08412.94412.943.02%845,762
Jul 11, 2024396.25403.70395.00400.82400.821.21%627,497
Jul 10, 2024395.03398.46392.84396.03396.030.01%631,141
Jul 9, 2024395.38398.59391.41396.01396.010.05%645,529
Jul 8, 2024392.27403.26391.24395.82395.821.49%912,291
Jul 5, 2024390.00390.67384.89390.00390.000.08%550,375
Jul 3, 2024393.00396.99388.00389.67389.67-0.85%431,443
Jul 2, 2024384.50394.49383.98393.02393.022.24%749,462
Jul 1, 2024385.87390.50381.96384.41384.41-0.38%862,023
Jun 28, 2024385.98388.02382.46385.87385.87-0.02%818,129
Jun 27, 2024389.00391.43383.10385.95385.95-0.50%932,750
Jun 26, 2024388.00390.34386.33387.88387.88-0.08%489,261
Jun 25, 2024390.20392.44386.12388.19388.19-0.39%595,214
Jun 24, 2024383.85394.82383.00389.72389.721.53%834,112
Jun 21, 2024380.80385.67379.64383.85383.851.44%1,348,367
Jun 20, 2024381.85384.77376.39378.40378.40-1.10%995,254
Jun 18, 2024388.00390.63382.28382.59382.59-1.69%778,570
Jun 17, 2024390.11391.50385.40389.15389.15-0.43%670,959
Jun 14, 2024395.25396.71388.50390.82390.82-1.41%781,219
Jun 13, 2024393.00399.18392.43396.39396.391.61%981,864
Jun 12, 2024389.75394.56386.25390.12390.120.63%916,465
Jun 11, 2024381.99387.82380.24387.69387.691.36%965,659
Jun 10, 2024381.55382.66376.56382.50382.50-0.03%793,405
Jun 7, 2024383.09385.37380.40382.61382.61-0.59%758,376
Jun 6, 2024384.43389.13382.27384.88384.88-0.59%684,552
Jun 5, 2024390.00390.97385.09387.16387.16-0.58%820,380
Jun 4, 2024386.99396.31386.50389.41389.41-0.13%872,709
Jun 3, 2024394.40399.81386.09389.91389.91-1.31%1,188,486
May 31, 2024421.21421.21382.12395.09395.092.47%3,378,148
May 30, 2024381.65388.89380.74385.58385.581.93%2,349,917
May 29, 2024379.00386.46377.82378.28378.28-0.75%1,264,577
May 28, 2024381.35386.00377.69381.13381.13-0.17%968,466
May 24, 2024375.33383.41375.31381.78381.781.50%969,385
May 23, 2024380.25380.80376.02376.14376.14-0.58%850,103
May 22, 2024383.10383.10376.91378.33378.33-0.92%769,816
May 21, 2024386.51388.76378.09381.83381.83-1.21%940,881
May 20, 2024392.66394.98386.01386.50386.50-3.27%1,016,760
May 17, 2024402.37402.37396.06399.56399.56-0.37%533,523
May 16, 2024401.84406.98400.60401.04401.04-0.59%517,045
May 15, 2024406.31407.00401.58403.41403.410.43%501,022
May 14, 2024407.40409.59401.30401.68401.68-0.56%665,677
May 13, 2024404.45411.60401.32403.96403.960.59%708,298
May 10, 2024397.00402.82397.00401.59401.591.24%664,596
May 9, 2024389.18397.14388.00396.67396.672.11%602,768
May 8, 2024393.51397.99387.23388.48388.48-1.32%699,351
May 7, 2024393.50398.80390.77393.67393.67-0.31%789,104
May 6, 2024397.28398.66392.75394.88394.88-0.63%909,653