Skip to main content
logo
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
547.29
+4.57 (0.84%)
At close: Oct 6, 2026, 4:00 PM EDT
547.39
+0.10 (0.02%)
After-hours: Oct 6, 2026, 7:33 PM EDT

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026540.83551.50540.00547.29547.290.84%319,428
Oct 5, 2026543.69549.14541.63542.72542.72-0.18%305,909
Oct 2, 2026537.74548.16535.77543.69543.691.11%341,214
Oct 1, 2026546.05551.96534.17537.73537.73-1.55%442,539
Sep 30, 2026548.43552.11540.57546.17546.17-0.31%325,583
Sep 29, 2026553.51557.96546.55547.89547.89-0.23%434,830
Sep 28, 2026538.35552.72534.05549.13549.130.72%416,362
Sep 25, 2026550.74553.04541.32545.20545.20-0.65%313,728
Sep 24, 2026544.02551.86542.18548.78548.780.91%309,912
Sep 23, 2026563.10563.10543.21543.81543.81-1.81%328,813
Sep 22, 2026558.70566.10552.65553.86553.86-0.72%501,622
Sep 21, 2026545.27561.47544.43557.86557.863.12%512,544
Sep 18, 2026546.07547.58536.55540.98540.98-0.51%1,145,397
Sep 17, 2026539.98547.50539.31543.73543.732.49%433,868
Sep 16, 2026541.15542.14529.01530.52530.52-2.54%651,861
Sep 15, 2026554.20555.59537.75544.32544.32-0.79%591,649
Sep 14, 2026544.94552.67537.26548.65548.650.34%403,565
Sep 11, 2026541.17547.08531.56546.78546.782.08%419,988
Sep 10, 2026537.40542.80530.80535.63535.63-1.15%625,815
Sep 9, 2026543.89550.06540.01541.86541.86-1.34%489,462
Sep 8, 2026563.00564.84541.82549.23549.23-2.64%629,920
Sep 4, 2026555.07566.87553.42564.12564.121.26%515,819
Sep 3, 2026559.27568.44549.62557.11557.110.97%665,231
Sep 2, 2026545.68559.76545.01551.74551.741.11%597,255
Sep 1, 2026527.84551.96527.84545.66545.661.59%828,531
Aug 31, 2026521.10543.58518.95537.10537.103.79%1,104,031
Aug 28, 2026542.00542.54503.05517.50517.50-4.18%1,608,767
Aug 27, 2026536.07543.29526.95540.10540.10-0.57%1,239,170
Aug 26, 2026535.21546.51529.03543.19543.191.11%629,651
Aug 25, 2026533.80537.95526.07537.22537.22-0.29%716,063
Aug 24, 2026528.81540.99526.74538.76538.763.32%612,497
Aug 21, 2026517.61529.66513.59521.46521.461.23%468,443
Aug 20, 2026522.01526.78513.58515.14515.14-2.41%496,984
Aug 19, 2026520.11542.39517.56527.85527.852.15%646,010
Aug 18, 2026496.75524.80496.75516.74516.744.75%773,189
Aug 17, 2026506.27507.50493.11493.33493.33-3.41%556,507
Aug 14, 2026515.48517.53506.97510.75510.75-0.93%639,277
Aug 13, 2026531.89534.27512.20515.57515.57-3.07%758,942
Aug 12, 2026537.99539.74530.62531.89531.89-1.75%510,750
Aug 11, 2026546.00553.18540.30541.35541.35-1.33%414,644
Aug 10, 2026560.99561.50545.92548.66548.66-2.92%727,478
Aug 7, 2026538.85566.73537.92565.15565.154.89%566,402
Aug 6, 2026539.61543.96536.51538.79538.79-0.13%358,325
Aug 5, 2026547.13550.77535.29539.47539.47-0.81%459,327
Aug 4, 2026526.39546.13526.39543.86543.861.77%494,702
Aug 3, 2026519.31535.26516.43534.41534.414.21%977,917
Jul 31, 2026516.37516.37506.21512.83512.83-0.75%511,357
Jul 30, 2026507.19517.27505.00516.73516.731.70%535,706
Jul 29, 2026501.82516.83497.06508.09508.091.31%562,073
Jul 28, 2026488.09503.42486.26501.52501.524.37%517,722