Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
565.81
+9.04 (1.62%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025557.07572.23556.86565.81565.811.62%607,757
Oct 7, 2025567.99567.99553.88556.77556.77-1.79%629,398
Oct 6, 2025558.96567.98550.10566.91566.911.88%571,343
Oct 3, 2025560.00562.11554.32556.45556.45-0.25%376,669
Oct 2, 2025553.00557.82551.00557.82557.820.32%328,327
Oct 1, 2025546.77559.42541.94556.04556.041.70%606,247
Sep 30, 2025550.93552.51540.87546.75546.75-1.26%473,758
Sep 29, 2025551.33554.13546.13553.71553.710.31%525,359
Sep 26, 2025539.48552.45538.80552.00552.002.32%685,445
Sep 25, 2025539.37540.19532.43539.48539.480.72%507,954
Sep 24, 2025524.76537.13524.32535.61535.612.10%606,883
Sep 23, 2025522.50529.73520.81524.60524.601.24%515,386
Sep 22, 2025522.39522.39514.88518.16518.16-0.63%673,942
Sep 19, 2025534.62534.81519.21521.47521.47-2.49%1,151,017
Sep 18, 2025532.14538.38529.59534.81534.811.14%532,579
Sep 17, 2025527.44534.08525.29528.80528.800.68%460,020
Sep 16, 2025521.84525.95511.57525.21525.21-0.17%511,794
Sep 15, 2025517.47530.73514.65526.08526.082.23%625,185
Sep 12, 2025521.08521.89511.66514.62514.62-1.39%454,640
Sep 11, 2025517.00522.87516.00521.89521.891.25%462,319
Sep 10, 2025509.63518.45506.53515.47515.470.32%433,010
Sep 9, 2025514.90521.17505.65513.85513.85-1.15%700,394
Sep 8, 2025518.95523.57509.32519.81519.810.96%720,867
Sep 5, 2025529.87529.87514.29514.86514.86-2.76%880,596
Sep 4, 2025529.00533.00522.22529.50529.50-0.30%990,621
Sep 3, 2025535.18539.00530.36531.07531.07-0.27%973,548
Sep 2, 2025491.26533.08486.25532.52532.528.08%2,200,973
Aug 29, 2025526.85538.38492.00492.73492.73-7.14%2,941,626
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