Skip to main content
logo
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
492.73
-37.90 (-7.14%)
At close: Aug 29, 2025, 4:00 PM
495.00
+2.27 (0.46%)
After-hours: Aug 29, 2025, 4:17 PM EDT

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025526.51538.38492.00492.86--7.12%2,933,034
Aug 28, 2025534.38538.59526.17530.63530.63-0.60%1,550,225
Aug 27, 2025526.85536.89526.85533.81533.811.47%781,473
Aug 26, 2025524.47527.36520.00526.06526.060.32%1,007,814
Aug 25, 2025527.02531.99523.00524.37524.37-0.97%905,283
Aug 22, 2025527.83534.09526.00529.50529.501.79%624,343
Aug 21, 2025518.14522.73512.20520.18520.180.68%593,311
Aug 20, 2025515.00520.00509.07516.69516.690.03%468,692
Aug 19, 2025518.85524.44511.70516.55516.55-0.06%417,679
Aug 18, 2025521.00521.98515.35516.87516.87-0.79%469,461
Aug 15, 2025526.97527.17515.47521.00521.00-0.98%495,407
Aug 14, 2025513.12530.44513.12526.18526.18-1.23%692,052
Aug 13, 2025517.20534.10514.72532.71532.713.23%741,788
Aug 12, 2025507.79519.05504.62516.02516.023.47%845,692
Aug 11, 2025499.98504.27496.81498.70498.700.10%446,845
Aug 8, 2025507.07510.27496.20498.21498.21-1.57%495,387
Aug 7, 2025516.25516.68496.26506.17506.17-1.94%799,591
Aug 6, 2025511.98519.00508.70516.19516.191.18%502,327
Aug 5, 2025512.82518.00508.42510.17510.17-0.94%400,496
Aug 4, 2025512.69515.48509.70514.99514.991.43%673,190
Aug 1, 2025512.67513.00503.19507.73507.73-1.41%609,865
Jul 31, 2025516.22523.68513.96515.01515.01-0.47%494,125
Jul 30, 2025514.36520.76510.01517.43517.430.74%390,459
Jul 29, 2025519.63521.77511.59513.63513.63-1.09%579,977
Jul 28, 2025514.96520.87513.55519.27519.270.84%528,471
Jul 25, 2025508.43515.99502.00514.95514.950.27%466,180
Jul 24, 2025508.64514.34505.43513.55513.551.07%589,255
Jul 23, 2025503.63508.27500.45508.10508.101.07%616,472
Jul 22, 2025497.60504.83493.83502.74502.741.07%598,765
Jul 21, 2025495.15500.95490.14497.41497.410.83%608,880
Jul 18, 2025493.89494.58487.11493.30493.300.66%419,575
Jul 17, 2025485.88492.71484.04490.07490.071.03%572,074
Jul 16, 2025476.32485.34473.64485.08485.082.39%613,673
Jul 15, 2025480.02483.42472.81473.78473.78-1.23%552,448
Jul 14, 2025476.84480.95471.34479.67479.670.59%519,946
Jul 11, 2025473.33477.71471.88476.84476.840.15%474,129
Jul 10, 2025478.14485.83475.26476.14476.140.12%535,554
Jul 9, 2025482.22482.50471.51475.57475.57-1.58%546,152
Jul 8, 2025481.77498.52476.10483.21483.211.52%1,199,618
Jul 7, 2025476.74478.84471.89475.99475.99-0.38%631,957
Jul 3, 2025472.84481.40471.13477.79477.790.62%391,801
Jul 2, 2025473.44477.99471.02474.84474.840.30%643,000
Jul 1, 2025468.42478.72467.24473.44473.441.20%565,674
Jun 30, 2025457.50470.00456.38467.82467.822.08%675,797
Jun 27, 2025458.46459.69455.00458.27458.270.13%1,373,759
Jun 26, 2025460.19461.99452.05457.66457.66-0.31%834,660
Jun 25, 2025460.17462.64456.52459.09459.09-1.16%883,676
Jun 24, 2025474.71475.61462.33464.49464.49-1.50%768,494
Jun 23, 2025473.92478.26470.74471.56471.56-0.48%587,995
Jun 20, 2025479.21479.21469.37473.85473.850.08%1,231,533