Skip to main content
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
416.60
-6.97 (-1.65%)
At close: Dec 18, 2024, 4:00 PM
421.49
+4.89 (1.17%)
Pre-market: Dec 19, 2024, 7:08 AM EST

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024422.37431.80416.40416.60416.60-1.65%893,610
Dec 17, 2024425.17432.59419.33423.57423.57-0.29%755,949
Dec 16, 2024421.07430.74417.84424.79424.790.16%942,873
Dec 13, 2024423.91425.56419.97424.11424.110.05%655,619
Dec 12, 2024432.10434.38423.79423.91423.91-1.44%631,934
Dec 11, 2024410.01433.86409.51430.09430.094.41%1,351,447
Dec 10, 2024418.49419.00408.99411.92411.92-1.46%889,010
Dec 9, 2024429.99431.10417.62418.01418.01-2.37%1,182,362
Dec 6, 2024428.25447.67424.82428.17428.178.99%3,519,063
Dec 5, 2024402.00403.62392.07392.87392.87-1.74%1,857,912
Dec 4, 2024395.40402.55393.67399.81399.811.14%1,015,720
Dec 3, 2024395.00396.00389.10395.30395.300.31%1,080,678
Dec 2, 2024385.73394.56375.80394.06394.061.92%1,215,170
Nov 29, 2024377.66388.37374.50386.64386.643.04%723,002
Nov 27, 2024365.88379.73365.38375.25375.254.10%1,003,312
Nov 26, 2024360.00363.50353.85360.47360.47-0.60%848,791
Nov 25, 2024345.49366.00344.42362.65362.657.17%1,870,669
Nov 22, 2024338.51345.85338.03338.38338.38-0.12%901,791
Nov 21, 2024339.24339.84331.74338.78338.78-1.31%1,296,277
Nov 20, 2024340.59344.69338.58343.26343.260.32%817,308
Nov 19, 2024349.99350.15341.79342.17342.17-3.16%842,668
Nov 18, 2024360.85361.98350.35353.35353.35-3.24%1,405,667
Nov 15, 2024362.67378.09361.66365.17365.17-4.60%1,440,970
Nov 14, 2024382.99385.93380.79382.77382.770.01%700,751
Nov 13, 2024381.38385.45378.98382.74382.740.78%623,944
Nov 12, 2024382.77386.99379.51379.79379.79-0.20%670,669
Nov 11, 2024386.65390.81379.93380.54380.54-1.23%972,645
Nov 8, 2024392.45394.49384.94385.26385.26-2.03%681,381
Nov 7, 2024389.64395.93388.42393.26393.261.48%767,635
Nov 6, 2024383.19389.43375.00387.53387.531.21%1,213,303
Nov 5, 2024381.28385.56377.68382.91382.91-0.26%611,626
Nov 4, 2024373.01384.00371.66383.90383.901.65%834,539
Nov 1, 2024370.26378.45369.72377.65377.652.35%672,387
Oct 31, 2024372.40374.60365.34368.98368.98-1.90%816,015
Oct 30, 2024378.97380.18374.49376.11376.11-0.98%784,129
Oct 29, 2024379.45380.07373.44379.84379.84-0.06%735,926
Oct 28, 2024373.73380.11369.49380.08380.081.82%963,484
Oct 25, 2024370.10376.15369.60373.30373.301.67%739,765
Oct 24, 2024367.53369.42364.40367.18367.180.04%789,259
Oct 23, 2024364.59367.60362.08367.02367.020.55%845,668
Oct 22, 2024367.93368.75358.39365.01365.01-1.13%1,270,027
Oct 21, 2024368.39378.15368.00369.20369.200.08%1,274,991
Oct 18, 2024376.01376.03363.60368.92368.92-0.75%880,606
Oct 17, 2024372.36375.52364.06371.72371.72-0.40%1,449,024
Oct 16, 2024366.85375.32352.40373.21373.211.01%3,092,078
Oct 15, 2024370.78379.38368.10369.49369.490.05%1,001,465
Oct 14, 2024370.58371.36364.43369.32369.32-0.34%883,614
Oct 11, 2024359.67373.32359.49370.58370.583.24%1,220,927
Oct 10, 2024358.84364.34355.58358.96358.96-0.23%1,090,331
Oct 9, 2024365.17369.57359.53359.80359.80-1.29%1,212,850
Oct 8, 2024369.41371.90364.48364.52364.52-1.48%764,554
Oct 7, 2024381.40381.40368.11370.01370.01-3.09%925,660
Oct 4, 2024380.59384.61377.01381.80381.802.44%1,158,971
Oct 3, 2024371.03374.19368.17372.72372.72-0.31%1,002,406
Oct 2, 2024379.17380.08372.01373.88373.88-1.38%942,388
Oct 1, 2024386.17386.76377.07379.13379.13-2.57%1,175,859
Sep 30, 2024404.39404.89386.00389.12389.12-3.69%1,773,817
Sep 27, 2024407.63411.79402.52404.01404.01-0.52%1,060,882
Sep 26, 2024407.32412.00404.50406.11406.110.96%1,153,088
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