Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
467.04
+1.40 (0.30%)
At close: Jun 5, 2025, 4:00 PM
467.00
-0.04 (-0.01%)
After-hours: Jun 5, 2025, 4:49 PM EDT
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 463.70 | 469.28 | 461.58 | 467.04 | - | 0.30% | 574,821 |
| Jun 4, 2025 | 473.44 | 473.44 | 464.76 | 465.64 | 465.64 | -1.58% | 674,936 |
| Jun 3, 2025 | 475.34 | 477.19 | 469.00 | 473.11 | 473.11 | -0.54% | 667,372 |
| Jun 2, 2025 | 465.27 | 481.34 | 462.55 | 475.68 | 475.68 | 0.89% | 1,312,978 |
| May 30, 2025 | 468.16 | 491.98 | 466.83 | 471.46 | 471.46 | 11.78% | 4,594,522 |
| May 29, 2025 | 424.36 | 427.06 | 414.21 | 421.79 | 421.79 | 1.15% | 1,960,045 |
| May 28, 2025 | 423.27 | 424.51 | 416.93 | 417.01 | 417.01 | -1.02% | 755,106 |
| May 27, 2025 | 410.62 | 423.14 | 410.62 | 421.31 | 421.31 | 3.51% | 945,035 |
| May 23, 2025 | 402.97 | 408.49 | 402.76 | 407.04 | 407.04 | -0.82% | 569,219 |
| May 22, 2025 | 407.44 | 412.74 | 405.26 | 410.39 | 410.39 | 1.39% | 545,393 |
| May 21, 2025 | 407.62 | 410.23 | 402.50 | 404.75 | 404.75 | -2.33% | 751,104 |
| May 20, 2025 | 411.07 | 422.00 | 411.07 | 414.40 | 414.40 | 1.05% | 1,124,271 |
| May 19, 2025 | 406.00 | 413.19 | 406.00 | 410.09 | 410.09 | -0.70% | 535,204 |
| May 16, 2025 | 413.58 | 414.99 | 409.41 | 412.99 | 412.99 | 0.30% | 407,785 |
| May 15, 2025 | 406.81 | 412.30 | 406.09 | 411.74 | 411.74 | 0.09% | 464,361 |
| May 14, 2025 | 412.62 | 418.06 | 410.31 | 411.38 | 411.38 | -0.21% | 628,066 |
| May 13, 2025 | 412.81 | 418.22 | 410.65 | 412.23 | 412.23 | -0.04% | 598,611 |
| May 12, 2025 | 409.97 | 421.71 | 407.15 | 412.38 | 412.38 | 5.15% | 1,188,811 |
| May 9, 2025 | 389.03 | 394.16 | 386.00 | 392.17 | 392.17 | 1.01% | 476,140 |
| May 8, 2025 | 394.79 | 397.77 | 387.75 | 388.24 | 388.24 | -1.13% | 883,679 |
| May 7, 2025 | 390.84 | 395.00 | 387.42 | 392.66 | 392.66 | 1.43% | 630,243 |
| May 6, 2025 | 391.00 | 393.03 | 386.63 | 387.14 | 387.14 | -1.81% | 548,593 |
| May 5, 2025 | 393.51 | 399.63 | 391.06 | 394.29 | 394.29 | -0.38% | 533,390 |
| May 2, 2025 | 399.32 | 401.72 | 392.74 | 395.81 | 395.81 | 0.73% | 524,737 |
| May 1, 2025 | 394.30 | 396.58 | 391.39 | 392.93 | 392.93 | -0.68% | 675,722 |
| Apr 30, 2025 | 385.19 | 396.37 | 377.63 | 395.64 | 395.64 | 1.38% | 741,477 |
| Apr 29, 2025 | 384.36 | 391.13 | 380.49 | 390.25 | 390.25 | 0.99% | 687,281 |
| Apr 28, 2025 | 383.06 | 387.11 | 377.58 | 386.44 | 386.44 | 0.72% | 778,312 |
| Apr 25, 2025 | 385.27 | 388.64 | 380.00 | 383.67 | 383.67 | -0.59% | 594,344 |
| Apr 24, 2025 | 376.83 | 388.15 | 375.01 | 385.93 | 385.93 | 2.17% | 538,660 |
| Apr 23, 2025 | 385.38 | 390.86 | 375.26 | 377.74 | 377.74 | -0.25% | 649,984 |
| Apr 22, 2025 | 370.31 | 382.77 | 369.39 | 378.67 | 378.67 | 3.56% | 728,555 |
| Apr 21, 2025 | 357.06 | 366.45 | 350.10 | 365.67 | 365.67 | 2.21% | 838,262 |
| Apr 17, 2025 | 352.86 | 359.17 | 349.60 | 357.75 | 357.75 | 2.33% | 741,752 |
| Apr 16, 2025 | 354.65 | 357.79 | 347.48 | 349.59 | 349.59 | -2.37% | 791,147 |
| Apr 15, 2025 | 364.38 | 369.95 | 357.80 | 358.09 | 358.09 | -2.23% | 658,409 |
| Apr 14, 2025 | 367.36 | 372.78 | 363.00 | 366.25 | 366.25 | 1.33% | 1,004,572 |
| Apr 11, 2025 | 353.18 | 365.99 | 347.97 | 361.46 | 361.46 | 1.83% | 943,432 |
| Apr 10, 2025 | 356.26 | 359.28 | 343.90 | 354.95 | 354.95 | -2.27% | 1,069,784 |
| Apr 9, 2025 | 330.35 | 367.88 | 325.64 | 363.19 | 363.19 | 10.73% | 1,653,165 |
| Apr 8, 2025 | 353.60 | 355.20 | 323.37 | 328.01 | 328.01 | -4.35% | 1,249,928 |
| Apr 7, 2025 | 347.50 | 364.67 | 337.21 | 342.93 | 342.93 | -4.57% | 1,556,124 |
| Apr 4, 2025 | 358.71 | 371.49 | 349.41 | 359.36 | 359.36 | -2.28% | 1,532,198 |
| Apr 3, 2025 | 365.30 | 372.56 | 356.56 | 367.76 | 367.76 | -3.86% | 1,598,188 |
| Apr 2, 2025 | 373.15 | 386.71 | 371.70 | 382.51 | 382.51 | 2.30% | 800,242 |
| Apr 1, 2025 | 377.00 | 379.00 | 367.84 | 373.91 | 373.91 | 2.01% | 927,504 |
| Mar 31, 2025 | 353.72 | 368.21 | 351.31 | 366.54 | 366.54 | 1.97% | 1,178,966 |
| Mar 28, 2025 | 365.96 | 367.97 | 356.51 | 359.47 | 359.47 | -2.94% | 1,053,538 |
| 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 |