Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
359.47
-10.87 (-2.94%)
At close: Mar 28, 2025, 4:00 PM
358.50
-0.97 (-0.27%)
After-hours: Mar 28, 2025, 7:44 PM EDT
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 365.96 | 367.97 | 356.51 | 359.47 | 359.47 | -2.94% | 1,053,343 |
| Mar 27, 2025 | 367.05 | 374.88 | 365.90 | 370.34 | 370.34 | -0.42% | 847,960 |
| Mar 26, 2025 | 369.58 | 372.79 | 363.22 | 371.90 | 371.90 | 0.31% | 818,174 |
| Mar 25, 2025 | 368.48 | 373.52 | 366.60 | 370.75 | 370.75 | 1.25% | 1,123,643 |
| Mar 24, 2025 | 351.83 | 366.95 | 351.83 | 366.16 | 366.16 | 4.45% | 1,084,318 |
| Mar 21, 2025 | 339.21 | 351.25 | 335.86 | 350.57 | 350.57 | 2.84% | 1,730,442 |
| Mar 20, 2025 | 342.24 | 348.67 | 340.61 | 340.89 | 340.89 | -0.82% | 972,121 |
| Mar 19, 2025 | 341.91 | 345.74 | 338.61 | 343.72 | 343.72 | -0.03% | 960,942 |
| Mar 18, 2025 | 353.00 | 354.89 | 343.44 | 343.83 | 343.83 | -3.69% | 1,196,680 |
| Mar 17, 2025 | 351.74 | 360.88 | 345.47 | 356.99 | 356.99 | -0.14% | 1,663,691 |
| Mar 14, 2025 | 342.20 | 359.75 | 330.17 | 357.48 | 357.48 | 13.68% | 3,374,106 |
| Mar 13, 2025 | 329.00 | 329.54 | 309.01 | 314.47 | 314.47 | -4.48% | 2,609,296 |
| Mar 12, 2025 | 345.02 | 346.25 | 328.45 | 329.23 | 329.23 | -3.94% | 1,224,355 |
| Mar 11, 2025 | 352.95 | 354.60 | 336.78 | 342.72 | 342.72 | -3.32% | 1,269,830 |
| Mar 10, 2025 | 354.99 | 363.58 | 351.37 | 354.48 | 354.48 | -0.27% | 1,584,131 |
| Mar 7, 2025 | 354.39 | 358.17 | 348.51 | 355.43 | 355.43 | 0.12% | 983,570 |
| Mar 6, 2025 | 349.44 | 363.61 | 347.40 | 355.00 | 355.00 | 0.96% | 846,008 |
| Mar 5, 2025 | 343.26 | 351.92 | 343.26 | 351.63 | 351.63 | 2.38% | 736,000 |
| Mar 4, 2025 | 343.69 | 348.63 | 338.86 | 343.45 | 343.45 | -1.55% | 1,081,634 |
| Mar 3, 2025 | 365.19 | 371.13 | 347.38 | 348.86 | 348.86 | -4.78% | 754,290 |
| Feb 28, 2025 | 367.43 | 369.70 | 363.34 | 366.36 | 366.36 | 0.16% | 808,959 |
| Feb 27, 2025 | 364.17 | 367.16 | 358.88 | 365.78 | 365.78 | -0.26% | 614,523 |
| Feb 26, 2025 | 366.92 | 370.01 | 363.23 | 366.73 | 366.73 | 0.28% | 748,481 |
| Feb 25, 2025 | 364.66 | 369.00 | 363.56 | 365.70 | 365.70 | 0.50% | 738,427 |
| Feb 24, 2025 | 361.51 | 365.85 | 353.00 | 363.89 | 363.89 | 0.65% | 914,843 |
| Feb 21, 2025 | 368.12 | 369.35 | 356.05 | 361.54 | 361.54 | -1.40% | 933,329 |
| Feb 20, 2025 | 359.96 | 367.46 | 359.27 | 366.68 | 366.68 | 1.87% | 1,116,708 |
| Feb 19, 2025 | 365.42 | 366.52 | 352.50 | 359.96 | 359.96 | -2.38% | 1,751,133 |
| Feb 18, 2025 | 362.51 | 371.00 | 362.00 | 368.75 | 368.75 | 0.99% | 1,413,843 |
| Feb 14, 2025 | 362.37 | 365.74 | 357.92 | 365.14 | 365.14 | 1.30% | 1,181,551 |
| Feb 13, 2025 | 375.00 | 376.03 | 359.32 | 360.44 | 360.44 | -3.40% | 1,416,555 |
| Feb 12, 2025 | 371.01 | 377.38 | 369.36 | 373.12 | 373.12 | -0.38% | 772,799 |
| Feb 11, 2025 | 372.54 | 375.91 | 367.32 | 374.53 | 374.53 | -0.48% | 931,076 |
| Feb 10, 2025 | 378.41 | 378.75 | 366.27 | 376.34 | 376.34 | 0.41% | 1,045,543 |
| Feb 7, 2025 | 390.00 | 395.73 | 374.00 | 374.79 | 374.79 | -6.68% | 1,886,990 |
| Feb 6, 2025 | 411.00 | 414.32 | 398.41 | 401.60 | 401.60 | -2.21% | 1,087,930 |
| Feb 5, 2025 | 410.00 | 413.42 | 408.11 | 410.67 | 410.67 | 0.36% | 516,752 |
| Feb 4, 2025 | 405.44 | 413.00 | 405.44 | 409.19 | 409.19 | 0.26% | 719,790 |
| Feb 3, 2025 | 404.52 | 414.62 | 402.70 | 408.14 | 408.14 | -0.97% | 658,747 |
| Jan 31, 2025 | 418.36 | 422.62 | 409.44 | 412.15 | 412.15 | -1.52% | 687,862 |
| Jan 30, 2025 | 414.63 | 421.59 | 414.10 | 418.53 | 418.53 | 1.92% | 555,003 |
| Jan 29, 2025 | 415.00 | 418.51 | 407.72 | 410.66 | 410.66 | -0.62% | 606,185 |
| Jan 28, 2025 | 415.00 | 421.69 | 413.00 | 413.24 | 413.24 | -0.42% | 555,252 |
| Jan 27, 2025 | 415.29 | 427.14 | 413.82 | 415.00 | 415.00 | -0.68% | 756,399 |
| Jan 24, 2025 | 417.75 | 424.53 | 414.08 | 417.83 | 417.83 | -0.17% | 673,091 |
| Jan 23, 2025 | 416.01 | 419.14 | 413.78 | 418.55 | 418.55 | 0.03% | 829,058 |
| Jan 22, 2025 | 420.57 | 421.51 | 413.00 | 418.44 | 418.44 | -0.88% | 968,129 |
| Jan 21, 2025 | 411.48 | 424.39 | 409.99 | 422.16 | 422.16 | 4.23% | 1,121,106 |
| Jan 17, 2025 | 418.23 | 419.34 | 404.35 | 405.01 | 405.01 | -2.01% | 755,825 |
| Jan 16, 2025 | 409.00 | 416.84 | 406.21 | 413.33 | 413.33 | 1.46% | 690,010 |