Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
648.19
+28.95 (4.68%)
Oct 29, 2026, 3:17 PM EDT - Market open
Ulta Beauty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 619.99 | 647.52 | 619.99 | 648.19 | 648.19 | 4.68% | 300,886 |
| Oct 28, 2026 | 620.43 | 622.97 | 610.82 | 619.24 | 619.24 | -1.22% | 428,985 |
| Oct 27, 2026 | 626.34 | 629.57 | 620.68 | 626.88 | 626.88 | 0.25% | 331,247 |
| Oct 26, 2026 | 624.46 | 634.61 | 617.88 | 625.33 | 625.33 | 0.14% | 457,430 |
| Oct 23, 2026 | 630.95 | 635.51 | 618.95 | 624.46 | 624.46 | -1.66% | 543,010 |
| Oct 22, 2026 | 611.82 | 637.26 | 611.82 | 635.01 | 635.01 | 4.62% | 816,523 |
| Oct 21, 2026 | 600.43 | 608.15 | 598.01 | 606.99 | 606.99 | 0.68% | 406,707 |
| Oct 20, 2026 | 595.42 | 605.76 | 593.51 | 602.90 | 602.90 | 1.91% | 334,800 |
| Oct 19, 2026 | 589.90 | 596.68 | 588.74 | 591.62 | 591.62 | -0.22% | 266,263 |
| Oct 16, 2026 | 611.00 | 615.00 | 591.12 | 592.94 | 592.94 | -2.68% | 461,203 |
| Oct 15, 2026 | 600.00 | 610.21 | 596.13 | 609.24 | 609.24 | 2.84% | 571,820 |
| Oct 14, 2026 | 572.92 | 592.63 | 572.92 | 592.42 | 592.42 | 2.32% | 604,015 |
| Oct 13, 2026 | 570.95 | 583.67 | 570.95 | 579.00 | 579.00 | 2.03% | 507,587 |
| Oct 12, 2026 | 568.06 | 570.98 | 555.24 | 567.47 | 567.47 | -0.51% | 545,452 |
| Oct 9, 2026 | 568.14 | 571.00 | 559.09 | 570.37 | 570.37 | 1.09% | 384,127 |
| Oct 8, 2026 | 545.00 | 567.32 | 544.43 | 564.21 | 564.21 | 3.43% | 458,081 |
| Oct 7, 2026 | 547.60 | 554.19 | 539.01 | 545.48 | 545.48 | -0.33% | 321,752 |
| Oct 6, 2026 | 540.83 | 551.50 | 540.00 | 547.29 | 547.29 | 0.84% | 319,453 |
| Oct 5, 2026 | 543.69 | 549.14 | 541.63 | 542.72 | 542.72 | -0.18% | 305,940 |
| Oct 2, 2026 | 537.74 | 548.16 | 535.77 | 543.69 | 543.69 | 1.11% | 341,214 |
| Oct 1, 2026 | 546.05 | 551.96 | 534.17 | 537.73 | 537.73 | -1.55% | 442,539 |
| Sep 30, 2026 | 548.43 | 552.11 | 540.57 | 546.17 | 546.17 | -0.31% | 325,583 |
| Sep 29, 2026 | 553.51 | 557.96 | 546.55 | 547.89 | 547.89 | -0.23% | 434,830 |
| Sep 28, 2026 | 538.35 | 552.72 | 534.05 | 549.13 | 549.13 | 0.72% | 416,362 |
| Sep 25, 2026 | 550.74 | 553.04 | 541.32 | 545.20 | 545.20 | -0.65% | 313,728 |
| Sep 24, 2026 | 544.02 | 551.86 | 542.18 | 548.78 | 548.78 | 0.91% | 309,912 |
| Sep 23, 2026 | 563.10 | 563.10 | 543.21 | 543.81 | 543.81 | -1.81% | 328,813 |
| Sep 22, 2026 | 558.70 | 566.10 | 552.65 | 553.86 | 553.86 | -0.72% | 501,622 |
| Sep 21, 2026 | 545.27 | 561.47 | 544.43 | 557.86 | 557.86 | 3.12% | 512,544 |
| Sep 18, 2026 | 546.07 | 547.58 | 536.55 | 540.98 | 540.98 | -0.51% | 1,145,397 |
| Sep 17, 2026 | 539.98 | 547.50 | 539.31 | 543.73 | 543.73 | 2.49% | 433,868 |
| Sep 16, 2026 | 541.15 | 542.14 | 529.01 | 530.52 | 530.52 | -2.54% | 651,861 |
| Sep 15, 2026 | 554.20 | 555.59 | 537.75 | 544.32 | 544.32 | -0.79% | 591,649 |
| Sep 14, 2026 | 544.94 | 552.67 | 537.26 | 548.65 | 548.65 | 0.34% | 403,565 |
| Sep 11, 2026 | 541.17 | 547.08 | 531.56 | 546.78 | 546.78 | 2.08% | 419,988 |
| Sep 10, 2026 | 537.40 | 542.80 | 530.80 | 535.63 | 535.63 | -1.15% | 625,815 |
| Sep 9, 2026 | 543.89 | 550.06 | 540.01 | 541.86 | 541.86 | -1.34% | 489,462 |
| Sep 8, 2026 | 563.00 | 564.84 | 541.82 | 549.23 | 549.23 | -2.64% | 629,920 |
| Sep 4, 2026 | 555.07 | 566.87 | 553.42 | 564.12 | 564.12 | 1.26% | 515,819 |
| Sep 3, 2026 | 559.27 | 568.44 | 549.62 | 557.11 | 557.11 | 0.97% | 665,231 |
| Sep 2, 2026 | 545.68 | 559.76 | 545.01 | 551.74 | 551.74 | 1.11% | 597,255 |
| Sep 1, 2026 | 527.84 | 551.96 | 527.84 | 545.66 | 545.66 | 1.59% | 828,531 |
| Aug 31, 2026 | 521.10 | 543.58 | 518.95 | 537.10 | 537.10 | 3.79% | 1,104,031 |
| Aug 28, 2026 | 542.00 | 542.54 | 503.05 | 517.50 | 517.50 | -4.18% | 1,608,767 |
| Aug 27, 2026 | 536.07 | 543.29 | 526.95 | 540.10 | 540.10 | -0.57% | 1,239,170 |
| Aug 26, 2026 | 535.21 | 546.51 | 529.03 | 543.19 | 543.19 | 1.11% | 629,651 |
| Aug 25, 2026 | 533.80 | 537.95 | 526.07 | 537.22 | 537.22 | -0.29% | 716,063 |
| Aug 24, 2026 | 528.81 | 540.99 | 526.74 | 538.76 | 538.76 | 3.32% | 612,497 |
| Aug 21, 2026 | 517.61 | 529.66 | 513.59 | 521.46 | 521.46 | 1.23% | 468,443 |
| Aug 20, 2026 | 522.01 | 526.78 | 513.58 | 515.14 | 515.14 | -2.41% | 496,984 |