Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
494.28
-4.00 (-0.80%)
May 15, 2026, 4:00 PM EDT - Market closed
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 496.03 | 503.50 | 492.49 | 494.28 | 494.28 | -0.80% | 626,170 |
| May 14, 2026 | 492.60 | 503.68 | 492.60 | 498.28 | 498.28 | 1.25% | 589,837 |
| May 13, 2026 | 499.20 | 500.00 | 487.44 | 492.15 | 492.15 | -2.58% | 829,539 |
| May 12, 2026 | 509.02 | 511.47 | 493.26 | 505.20 | 505.20 | -1.32% | 1,049,574 |
| May 11, 2026 | 523.52 | 524.37 | 508.94 | 511.98 | 511.98 | -1.84% | 586,274 |
| May 8, 2026 | 529.55 | 530.05 | 519.07 | 521.58 | 521.58 | -0.94% | 474,311 |
| May 7, 2026 | 536.36 | 540.11 | 524.33 | 526.53 | 526.53 | -1.60% | 534,248 |
| May 6, 2026 | 537.54 | 543.21 | 530.97 | 535.10 | 535.10 | 0.48% | 691,659 |
| May 5, 2026 | 532.28 | 537.00 | 527.00 | 532.53 | 532.53 | 2.81% | 679,606 |
| May 4, 2026 | 529.38 | 532.57 | 517.18 | 518.00 | 518.00 | -2.62% | 913,469 |
| May 1, 2026 | 540.00 | 541.08 | 530.74 | 531.95 | 531.95 | -1.03% | 478,050 |
| Apr 30, 2026 | 533.62 | 541.39 | 531.78 | 537.48 | 537.48 | 1.37% | 611,452 |
| Apr 29, 2026 | 535.00 | 536.17 | 524.00 | 530.23 | 530.23 | -1.47% | 810,823 |
| Apr 28, 2026 | 541.00 | 544.12 | 534.36 | 538.15 | 538.15 | -0.28% | 412,658 |
| Apr 27, 2026 | 553.68 | 558.58 | 531.01 | 539.66 | 539.66 | -3.38% | 1,046,570 |
| Apr 24, 2026 | 563.74 | 565.00 | 552.20 | 558.55 | 558.55 | -1.04% | 389,123 |
| Apr 23, 2026 | 566.04 | 566.09 | 551.71 | 564.44 | 564.44 | 0.09% | 608,090 |
| Apr 22, 2026 | 572.37 | 578.63 | 557.50 | 563.91 | 563.91 | -1.10% | 576,692 |
| Apr 21, 2026 | 573.63 | 576.60 | 565.74 | 570.16 | 570.16 | -0.36% | 616,609 |
| Apr 20, 2026 | 559.00 | 573.77 | 553.36 | 572.24 | 572.24 | 3.41% | 711,196 |
| Apr 17, 2026 | 543.91 | 560.95 | 543.38 | 553.36 | 553.36 | 2.58% | 992,440 |
| Apr 16, 2026 | 542.60 | 548.86 | 537.18 | 539.44 | 539.44 | 0.06% | 717,249 |
| Apr 15, 2026 | 533.47 | 542.18 | 531.00 | 539.14 | 539.14 | 1.13% | 513,855 |
| Apr 14, 2026 | 530.63 | 543.29 | 527.16 | 533.09 | 533.09 | 1.20% | 686,508 |
| Apr 13, 2026 | 520.40 | 528.10 | 517.95 | 526.76 | 526.76 | 1.23% | 658,841 |
| Apr 10, 2026 | 531.73 | 532.52 | 512.91 | 520.38 | 520.38 | -2.33% | 708,173 |
| Apr 9, 2026 | 529.94 | 547.00 | 528.17 | 532.79 | 532.79 | -0.01% | 544,613 |
| Apr 8, 2026 | 543.00 | 547.49 | 520.08 | 532.82 | 532.82 | 0.11% | 762,168 |
| Apr 7, 2026 | 539.29 | 542.61 | 530.53 | 532.23 | 532.23 | -1.92% | 529,516 |
| Apr 6, 2026 | 537.98 | 542.79 | 529.98 | 542.65 | 542.65 | 0.98% | 398,897 |
| Apr 2, 2026 | 528.56 | 538.27 | 525.22 | 537.39 | 537.39 | 0.15% | 616,021 |
| Apr 1, 2026 | 526.86 | 541.25 | 526.69 | 536.61 | 536.61 | 2.66% | 699,539 |
| Mar 31, 2026 | 516.22 | 529.03 | 514.07 | 522.71 | 522.71 | 2.47% | 551,261 |
| Mar 30, 2026 | 514.80 | 520.00 | 506.40 | 510.09 | 510.09 | -0.05% | 701,862 |
| Mar 27, 2026 | 517.62 | 524.10 | 509.44 | 510.34 | 510.34 | -2.17% | 622,608 |
| Mar 26, 2026 | 524.81 | 532.00 | 520.95 | 521.64 | 521.64 | -0.86% | 655,156 |
| Mar 25, 2026 | 524.35 | 533.44 | 521.00 | 526.14 | 526.14 | 2.12% | 666,538 |
| Mar 24, 2026 | 512.42 | 517.43 | 499.32 | 515.22 | 515.22 | -0.17% | 976,209 |
| Mar 23, 2026 | 531.96 | 535.61 | 514.51 | 516.11 | 516.11 | -2.62% | 960,629 |
| Mar 20, 2026 | 533.57 | 540.00 | 524.85 | 529.97 | 529.97 | -0.77% | 948,993 |
| Mar 19, 2026 | 517.39 | 535.38 | 516.46 | 534.10 | 534.10 | 2.58% | 745,103 |
| Mar 18, 2026 | 519.31 | 533.57 | 519.25 | 520.65 | 520.65 | -0.46% | 968,831 |
| Mar 17, 2026 | 518.68 | 534.41 | 518.60 | 523.07 | 523.07 | 1.22% | 1,208,895 |
| Mar 16, 2026 | 532.92 | 542.84 | 516.03 | 516.74 | 516.74 | -3.54% | 2,700,161 |
| Mar 13, 2026 | 566.28 | 579.45 | 534.69 | 535.72 | 535.72 | -14.24% | 2,740,586 |
| Mar 12, 2026 | 652.02 | 655.20 | 622.30 | 624.70 | 624.70 | -4.28% | 1,519,808 |
| Mar 11, 2026 | 646.29 | 657.32 | 643.10 | 652.65 | 652.65 | 0.84% | 713,749 |
| Mar 10, 2026 | 635.57 | 653.88 | 631.45 | 647.23 | 647.23 | 0.78% | 620,016 |
| Mar 9, 2026 | 633.28 | 642.50 | 615.00 | 642.22 | 642.22 | -0.64% | 610,316 |
| Mar 6, 2026 | 646.23 | 651.15 | 637.37 | 646.34 | 646.34 | -1.12% | 410,037 |