Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
381.80
+9.08 (2.44%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 380.59 | 384.61 | 377.01 | 381.80 | 381.80 | 2.44% | 1,158,442 |
| Oct 3, 2024 | 371.03 | 374.19 | 368.17 | 372.72 | 372.72 | -0.31% | 1,002,406 |
| Oct 2, 2024 | 379.17 | 380.08 | 372.01 | 373.88 | 373.88 | -1.38% | 942,388 |
| Oct 1, 2024 | 386.17 | 386.76 | 377.07 | 379.13 | 379.13 | -2.57% | 1,175,859 |
| Sep 30, 2024 | 404.39 | 404.89 | 386.00 | 389.12 | 389.12 | -3.69% | 1,773,817 |
| Sep 27, 2024 | 407.63 | 411.79 | 402.52 | 404.01 | 404.01 | -0.52% | 1,060,882 |
| Sep 26, 2024 | 407.32 | 412.00 | 404.50 | 406.11 | 406.11 | 0.96% | 1,153,088 |
| Sep 25, 2024 | 401.63 | 402.82 | 395.11 | 402.26 | 402.26 | -0.06% | 1,318,416 |
| Sep 24, 2024 | 398.50 | 404.63 | 396.37 | 402.50 | 402.50 | 2.20% | 1,004,907 |
| Sep 23, 2024 | 397.13 | 398.00 | 387.53 | 393.84 | 393.84 | -2.03% | 1,576,230 |
| Sep 20, 2024 | 402.00 | 408.00 | 400.20 | 402.01 | 402.01 | -0.32% | 1,451,394 |
| Sep 19, 2024 | 408.75 | 409.59 | 400.30 | 403.29 | 403.29 | 0.14% | 894,389 |
| Sep 18, 2024 | 397.40 | 408.74 | 397.38 | 402.72 | 402.72 | 1.44% | 1,322,720 |
| Sep 17, 2024 | 390.68 | 399.87 | 390.00 | 397.00 | 397.00 | 1.98% | 1,407,163 |
| Sep 16, 2024 | 377.51 | 392.05 | 377.51 | 389.29 | 389.29 | 2.89% | 1,144,872 |
| Sep 13, 2024 | 375.99 | 382.84 | 375.00 | 378.34 | 378.34 | 1.41% | 762,495 |
| Sep 12, 2024 | 373.00 | 377.02 | 366.01 | 373.08 | 373.08 | 0.21% | 735,043 |
| Sep 11, 2024 | 375.07 | 375.07 | 367.51 | 372.30 | 372.30 | -0.32% | 727,617 |
| Sep 10, 2024 | 377.53 | 377.53 | 356.02 | 373.50 | 373.50 | -2.11% | 2,032,527 |
| Sep 9, 2024 | 368.25 | 383.50 | 368.00 | 381.57 | 381.57 | 3.80% | 1,498,331 |
| Sep 6, 2024 | 364.43 | 369.13 | 361.82 | 367.59 | 367.59 | 1.05% | 1,077,258 |
| Sep 5, 2024 | 361.97 | 366.54 | 361.00 | 363.78 | 363.78 | 1.07% | 885,417 |
| Sep 4, 2024 | 357.00 | 365.89 | 356.68 | 359.92 | 359.92 | 0.31% | 1,154,029 |
| Sep 3, 2024 | 352.00 | 367.58 | 350.10 | 358.80 | 358.80 | 1.69% | 2,316,269 |
| Aug 30, 2024 | 344.09 | 361.43 | 342.00 | 352.84 | 352.84 | -4.01% | 4,999,779 |
| Aug 29, 2024 | 368.53 | 375.61 | 367.21 | 367.58 | 367.58 | 0.21% | 2,271,201 |
| Aug 28, 2024 | 368.26 | 376.70 | 366.74 | 366.82 | 366.82 | -1.22% | 1,330,998 |
| Aug 27, 2024 | 372.47 | 373.49 | 367.93 | 371.35 | 371.35 | -0.97% | 972,380 |
| Aug 26, 2024 | 377.33 | 381.17 | 372.75 | 374.98 | 374.98 | -0.97% | 878,189 |
| Aug 23, 2024 | 372.69 | 379.82 | 372.29 | 378.65 | 378.65 | 1.17% | 987,894 |
| Aug 22, 2024 | 382.13 | 383.25 | 373.00 | 374.26 | 374.26 | -1.75% | 1,139,144 |
| Aug 21, 2024 | 374.74 | 386.04 | 374.74 | 380.92 | 380.92 | 3.22% | 1,529,307 |
| Aug 20, 2024 | 376.34 | 378.10 | 368.84 | 369.05 | 369.05 | -2.12% | 1,545,435 |
| Aug 19, 2024 | 382.51 | 392.61 | 376.10 | 377.06 | 377.06 | -0.05% | 2,648,633 |
| Aug 16, 2024 | 368.00 | 383.71 | 367.02 | 377.23 | 377.23 | 3.12% | 2,942,803 |
| Aug 15, 2024 | 371.64 | 373.00 | 358.35 | 365.80 | 365.80 | 11.17% | 4,424,858 |
| Aug 14, 2024 | 330.04 | 332.92 | 325.00 | 329.05 | 329.05 | -0.76% | 970,798 |
| Aug 13, 2024 | 320.35 | 333.13 | 318.27 | 331.56 | 331.56 | 3.43% | 1,059,383 |
| Aug 12, 2024 | 321.25 | 326.39 | 318.17 | 320.55 | 320.55 | -0.50% | 843,647 |
| Aug 9, 2024 | 325.86 | 327.78 | 321.82 | 322.17 | 322.17 | -1.51% | 919,617 |
| Aug 8, 2024 | 322.25 | 330.71 | 322.18 | 327.11 | 327.11 | 1.81% | 749,902 |
| Aug 7, 2024 | 327.12 | 332.50 | 320.79 | 321.31 | 321.31 | -1.57% | 785,663 |
| Aug 6, 2024 | 327.26 | 331.15 | 325.84 | 326.42 | 326.42 | -0.26% | 847,410 |
| Aug 5, 2024 | 333.47 | 336.40 | 326.93 | 327.28 | 327.28 | -4.03% | 1,076,601 |
| Aug 2, 2024 | 345.64 | 346.51 | 338.11 | 341.01 | 341.01 | -2.55% | 959,256 |
| Aug 1, 2024 | 364.64 | 364.87 | 345.33 | 349.95 | 349.95 | -4.09% | 1,216,539 |
| Jul 31, 2024 | 369.76 | 373.05 | 364.66 | 364.89 | 364.89 | -0.72% | 693,094 |
| Jul 30, 2024 | 364.00 | 368.39 | 361.40 | 367.53 | 367.53 | 0.25% | 893,875 |
| Jul 29, 2024 | 371.80 | 372.09 | 362.10 | 366.61 | 366.61 | -0.77% | 1,079,139 |
| Jul 26, 2024 | 364.13 | 372.37 | 362.49 | 369.46 | 369.46 | 1.70% | 1,023,110 |
| Jul 25, 2024 | 372.00 | 372.84 | 363.01 | 363.30 | 363.30 | -1.71% | 1,164,263 |
| Jul 24, 2024 | 379.50 | 381.00 | 364.67 | 369.61 | 369.61 | -5.06% | 1,507,902 |
| Jul 23, 2024 | 389.87 | 395.67 | 388.98 | 389.29 | 389.29 | -0.61% | 557,614 |
| Jul 22, 2024 | 390.92 | 392.45 | 382.21 | 391.67 | 391.67 | 0.19% | 596,864 |
| Jul 19, 2024 | 394.60 | 394.68 | 387.00 | 390.92 | 390.92 | -0.56% | 897,250 |
| Jul 18, 2024 | 396.99 | 402.08 | 390.64 | 393.12 | 393.12 | -1.84% | 786,401 |
| Jul 17, 2024 | 407.65 | 407.86 | 398.22 | 400.47 | 400.47 | -2.25% | 737,659 |
| Jul 16, 2024 | 399.46 | 412.64 | 396.28 | 409.70 | 409.70 | 3.68% | 763,446 |
| Jul 15, 2024 | 404.00 | 406.48 | 393.01 | 395.16 | 395.16 | -4.31% | 1,148,688 |
| Jul 12, 2024 | 404.63 | 413.88 | 401.08 | 412.94 | 412.94 | 3.02% | 845,762 |
| Jul 11, 2024 | 396.25 | 403.70 | 395.00 | 400.82 | 400.82 | 1.21% | 627,497 |
| Jul 10, 2024 | 395.03 | 398.46 | 392.84 | 396.03 | 396.03 | 0.01% | 631,141 |
| Jul 9, 2024 | 395.38 | 398.59 | 391.41 | 396.01 | 396.01 | 0.05% | 645,529 |
| Jul 8, 2024 | 392.27 | 403.26 | 391.24 | 395.82 | 395.82 | 1.49% | 912,291 |
| Jul 5, 2024 | 390.00 | 390.67 | 384.89 | 390.00 | 390.00 | 0.08% | 550,375 |
| Jul 3, 2024 | 393.00 | 396.99 | 388.00 | 389.67 | 389.67 | -0.85% | 431,443 |
| Jul 2, 2024 | 384.50 | 394.49 | 383.98 | 393.02 | 393.02 | 2.24% | 749,462 |
| Jul 1, 2024 | 385.87 | 390.50 | 381.96 | 384.41 | 384.41 | -0.38% | 862,023 |
| Jun 28, 2024 | 385.98 | 388.02 | 382.46 | 385.87 | 385.87 | -0.02% | 818,129 |
| Jun 27, 2024 | 389.00 | 391.43 | 383.10 | 385.95 | 385.95 | -0.50% | 932,750 |
| Jun 26, 2024 | 388.00 | 390.34 | 386.33 | 387.88 | 387.88 | -0.08% | 489,261 |
| Jun 25, 2024 | 390.20 | 392.44 | 386.12 | 388.19 | 388.19 | -0.39% | 595,214 |
| Jun 24, 2024 | 383.85 | 394.82 | 383.00 | 389.72 | 389.72 | 1.53% | 834,112 |
| Jun 21, 2024 | 380.80 | 385.67 | 379.64 | 383.85 | 383.85 | 1.44% | 1,348,367 |
| Jun 20, 2024 | 381.85 | 384.77 | 376.39 | 378.40 | 378.40 | -1.10% | 995,254 |
| Jun 18, 2024 | 388.00 | 390.63 | 382.28 | 382.59 | 382.59 | -1.69% | 778,570 |
| Jun 17, 2024 | 390.11 | 391.50 | 385.40 | 389.15 | 389.15 | -0.43% | 670,959 |
| Jun 14, 2024 | 395.25 | 396.71 | 388.50 | 390.82 | 390.82 | -1.41% | 781,219 |
| Jun 13, 2024 | 393.00 | 399.18 | 392.43 | 396.39 | 396.39 | 1.61% | 981,864 |
| Jun 12, 2024 | 389.75 | 394.56 | 386.25 | 390.12 | 390.12 | 0.63% | 916,465 |
| Jun 11, 2024 | 381.99 | 387.82 | 380.24 | 387.69 | 387.69 | 1.36% | 965,659 |
| Jun 10, 2024 | 381.55 | 382.66 | 376.56 | 382.50 | 382.50 | -0.03% | 793,405 |
| Jun 7, 2024 | 383.09 | 385.37 | 380.40 | 382.61 | 382.61 | -0.59% | 758,376 |
| Jun 6, 2024 | 384.43 | 389.13 | 382.27 | 384.88 | 384.88 | -0.59% | 684,552 |
| Jun 5, 2024 | 390.00 | 390.97 | 385.09 | 387.16 | 387.16 | -0.58% | 820,380 |
| Jun 4, 2024 | 386.99 | 396.31 | 386.50 | 389.41 | 389.41 | -0.13% | 872,709 |
| Jun 3, 2024 | 394.40 | 399.81 | 386.09 | 389.91 | 389.91 | -1.31% | 1,188,486 |
| May 31, 2024 | 421.21 | 421.21 | 382.12 | 395.09 | 395.09 | 2.47% | 3,378,148 |
| May 30, 2024 | 381.65 | 388.89 | 380.74 | 385.58 | 385.58 | 1.93% | 2,349,917 |
| May 29, 2024 | 379.00 | 386.46 | 377.82 | 378.28 | 378.28 | -0.75% | 1,264,577 |
| May 28, 2024 | 381.35 | 386.00 | 377.69 | 381.13 | 381.13 | -0.17% | 968,466 |
| May 24, 2024 | 375.33 | 383.41 | 375.31 | 381.78 | 381.78 | 1.50% | 969,385 |
| May 23, 2024 | 380.25 | 380.80 | 376.02 | 376.14 | 376.14 | -0.58% | 850,103 |
| May 22, 2024 | 383.10 | 383.10 | 376.91 | 378.33 | 378.33 | -0.92% | 769,816 |
| May 21, 2024 | 386.51 | 388.76 | 378.09 | 381.83 | 381.83 | -1.21% | 940,881 |
| May 20, 2024 | 392.66 | 394.98 | 386.01 | 386.50 | 386.50 | -3.27% | 1,016,760 |
| May 17, 2024 | 402.37 | 402.37 | 396.06 | 399.56 | 399.56 | -0.37% | 533,523 |
| May 16, 2024 | 401.84 | 406.98 | 400.60 | 401.04 | 401.04 | -0.59% | 517,045 |
| May 15, 2024 | 406.31 | 407.00 | 401.58 | 403.41 | 403.41 | 0.43% | 501,022 |
| May 14, 2024 | 407.40 | 409.59 | 401.30 | 401.68 | 401.68 | -0.56% | 665,677 |