Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
563.91
-6.25 (-1.10%)
At close: Apr 22, 2026, 4:00 PM EDT
563.91
0.00 (0.00%)
After-hours: Apr 22, 2026, 5:25 PM EDT
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 572.37 | 578.63 | 557.50 | 563.91 | 563.91 | -1.10% | 553,089 |
| Apr 21, 2026 | 573.63 | 576.60 | 565.74 | 570.16 | 570.16 | -0.36% | 594,392 |
| Apr 20, 2026 | 559.00 | 573.77 | 553.36 | 572.24 | 572.24 | 3.41% | 709,472 |
| Apr 17, 2026 | 543.91 | 560.95 | 543.38 | 553.36 | 553.36 | 2.58% | 946,088 |
| Apr 16, 2026 | 542.60 | 548.86 | 537.18 | 539.44 | 539.44 | 0.06% | 701,407 |
| Apr 15, 2026 | 533.47 | 542.18 | 531.00 | 539.14 | 539.14 | 1.13% | 494,262 |
| Apr 14, 2026 | 530.63 | 543.29 | 527.16 | 533.09 | 533.09 | 1.20% | 685,803 |
| Apr 13, 2026 | 520.40 | 528.10 | 517.95 | 526.76 | 526.76 | 1.23% | 658,811 |
| 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 |
| Mar 5, 2026 | 657.90 | 668.71 | 644.15 | 653.64 | 653.64 | -1.16% | 530,837 |
| Mar 4, 2026 | 673.86 | 677.30 | 659.79 | 661.34 | 661.34 | -1.14% | 465,668 |
| Mar 3, 2026 | 660.47 | 671.47 | 655.65 | 668.95 | 668.95 | -1.19% | 431,004 |
| Mar 2, 2026 | 680.83 | 682.51 | 666.46 | 677.00 | 677.00 | -1.14% | 394,213 |
| Feb 27, 2026 | 686.88 | 702.53 | 682.47 | 684.79 | 684.79 | -1.56% | 663,116 |
| Feb 26, 2026 | 688.23 | 699.20 | 684.59 | 695.63 | 695.63 | 1.66% | 415,802 |
| Feb 25, 2026 | 687.20 | 692.00 | 677.31 | 684.27 | 684.27 | -0.32% | 428,387 |
| Feb 24, 2026 | 676.17 | 690.37 | 674.48 | 686.44 | 686.44 | 2.47% | 428,544 |
| Feb 23, 2026 | 676.65 | 682.49 | 663.52 | 669.87 | 669.87 | -1.91% | 431,160 |
| Feb 20, 2026 | 684.49 | 694.10 | 672.67 | 682.89 | 682.89 | -1.43% | 422,006 |
| Feb 19, 2026 | 682.01 | 695.78 | 680.94 | 692.79 | 692.79 | 0.49% | 410,037 |
| Feb 18, 2026 | 700.10 | 714.97 | 685.50 | 689.42 | 689.42 | -2.46% | 621,008 |
| Feb 17, 2026 | 690.76 | 707.25 | 686.86 | 706.82 | 706.82 | 3.43% | 569,923 |
| Feb 13, 2026 | 666.96 | 690.00 | 660.00 | 683.40 | 683.40 | 2.43% | 380,608 |
| Feb 12, 2026 | 690.00 | 693.75 | 664.95 | 667.18 | 667.18 | -2.32% | 523,790 |
| Feb 11, 2026 | 686.82 | 695.00 | 682.03 | 683.05 | 683.05 | 0.55% | 360,762 |
| Feb 10, 2026 | 696.25 | 697.39 | 678.16 | 679.28 | 679.28 | -2.44% | 482,311 |