Skip to main content
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
601.50
+67.55 (12.65%)
At close: Dec 5, 2025, 4:00 PM EST
599.40
-2.10 (-0.35%)
After-hours: Dec 5, 2025, 7:59 PM EST

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025578.95611.90575.00601.50601.5012.65%3,386,411
Dec 4, 2025547.07555.00530.09533.95533.95-1.94%1,919,326
Dec 3, 2025546.75551.93543.05544.52544.52-0.64%637,834
Dec 2, 2025550.90552.09542.92548.05548.050.07%565,537
Dec 1, 2025538.39558.61535.28547.64547.641.64%716,879
Nov 28, 2025535.65545.82532.90538.83538.830.69%289,361
Nov 26, 2025521.43540.26521.16535.16535.162.71%508,066
Nov 25, 2025514.73529.14508.45521.02521.021.25%746,422
Nov 24, 2025517.67526.64513.73514.59514.59-0.19%916,870
Nov 21, 2025500.92525.35500.02515.58515.583.86%633,029
Nov 20, 2025499.94507.00496.08496.44496.44-0.20%510,398
Nov 19, 2025506.30510.13493.00497.41497.41-1.96%516,616
Nov 18, 2025504.31515.06501.77507.37507.37-0.43%504,063
Nov 17, 2025529.34530.41503.90509.57509.57-3.73%565,315
Nov 14, 2025530.06536.05527.16529.34529.34-0.85%506,870
Nov 13, 2025537.18543.56531.19533.87533.87-0.29%543,455
Nov 12, 2025526.51538.63525.10535.40535.402.40%602,857
Nov 11, 2025514.79528.58514.79522.83522.831.21%339,832
Nov 10, 2025523.33526.19516.01516.56516.56-0.24%411,195
Nov 7, 2025509.42519.95508.18517.79517.791.56%433,003
Nov 6, 2025512.53519.05509.01509.85509.85-2.29%454,626
Nov 5, 2025516.61529.27513.44521.82521.821.00%486,414
Nov 4, 2025517.43519.59513.98516.66516.66-0.15%435,237
Nov 3, 2025520.07522.56514.73517.43517.43-0.47%492,106
Oct 31, 2025509.01521.35508.03519.88519.882.01%509,615
Oct 30, 2025506.07519.30498.00509.66509.660.71%496,722
Oct 29, 2025516.65518.90500.15506.07506.07-2.45%699,153
Oct 28, 2025521.04523.70516.59518.79518.79-0.77%386,930
Oct 27, 2025523.66534.07522.55522.82522.821.00%455,609
Oct 24, 2025526.16529.16517.22517.66517.66-1.30%407,017
Oct 23, 2025520.04533.60520.04524.48524.480.99%614,587
Oct 22, 2025525.92527.00509.80519.33519.33-1.25%557,100
Oct 21, 2025521.16529.25517.83525.92525.920.42%526,562
Oct 20, 2025539.63543.71522.93523.72523.72-1.84%486,929
Oct 17, 2025536.12542.26532.73533.51533.51-0.70%373,681
Oct 16, 2025538.89539.99530.00537.29537.29-0.22%446,827
Oct 15, 2025542.21550.05534.47538.49538.49-0.47%470,378
Oct 14, 2025541.51551.50537.95541.01541.01-0.35%560,857
Oct 13, 2025551.05555.00529.23542.93542.93-1.16%950,666
Oct 10, 2025564.72571.05548.98549.28549.28-2.12%586,428
Oct 9, 2025566.60571.75560.03561.15561.15-0.82%559,752
Oct 8, 2025557.07572.23556.86565.81565.811.62%607,979
Oct 7, 2025567.99567.99553.88556.77556.77-1.79%629,398
Oct 6, 2025558.96567.98550.10566.91566.911.88%571,343
Oct 3, 2025560.00562.11554.32556.45556.45-0.25%376,669
Oct 2, 2025553.00557.82551.00557.82557.820.32%328,327
Oct 1, 2025546.77559.42541.94556.04556.041.70%606,247
Sep 30, 2025550.93552.51540.87546.75546.75-1.26%473,758
Sep 29, 2025551.33554.13546.13553.71553.710.31%525,359
Sep 26, 2025539.48552.45538.80552.00552.002.32%685,445
Sep 25, 2025539.37540.19532.43539.48539.480.72%507,954
Sep 24, 2025524.76537.13524.32535.61535.612.10%606,883
Sep 23, 2025522.50529.73520.81524.60524.601.24%515,386
Sep 22, 2025522.39522.39514.88518.16518.16-0.63%673,942
Sep 19, 2025534.62534.81519.21521.47521.47-2.49%1,151,017
Sep 18, 2025532.14538.38529.59534.81534.811.14%532,579
Sep 17, 2025527.44534.08525.29528.80528.800.68%460,020
Sep 16, 2025521.84525.95511.57525.21525.21-0.17%511,794
Sep 15, 2025517.47530.73514.65526.08526.082.23%625,185
Sep 12, 2025521.08521.89511.66514.62514.62-1.39%454,640
Sep 11, 2025517.00522.87516.00521.89521.891.25%462,319
Sep 10, 2025509.63518.45506.53515.47515.470.32%433,010
Sep 9, 2025514.90521.17505.65513.85513.85-1.15%700,394
Sep 8, 2025518.95523.57509.32519.81519.810.96%720,867
Sep 5, 2025529.87529.87514.29514.86514.86-2.76%880,596
Sep 4, 2025529.00533.00522.22529.50529.50-0.30%990,621
Sep 3, 2025535.18539.00530.36531.07531.07-0.27%992,882
Sep 2, 2025491.26533.08486.25532.52532.528.08%2,200,973
Aug 29, 2025526.85538.38492.00492.73492.73-7.14%2,941,626
Aug 28, 2025534.38538.59526.17530.63530.63-0.60%1,550,225
Aug 27, 2025526.85536.89526.85533.81533.811.47%781,473
Aug 26, 2025524.47527.36520.00526.06526.060.32%1,007,814
Aug 25, 2025527.02531.99523.00524.37524.37-0.97%905,283
Aug 22, 2025527.83534.09526.00529.50529.501.79%624,343
Aug 21, 2025518.14522.73512.20520.18520.180.68%593,311
Aug 20, 2025515.00520.00509.07516.69516.690.03%468,692
Aug 19, 2025518.85524.44511.70516.55516.55-0.06%417,679
Aug 18, 2025521.00521.98515.35516.87516.87-0.79%469,461
Aug 15, 2025526.97527.17515.47521.00521.00-0.98%495,407
Aug 14, 2025513.12530.44513.12526.18526.18-1.23%692,052
Aug 13, 2025517.20534.10514.72532.71532.713.23%741,788
Aug 12, 2025507.79519.05504.62516.02516.023.47%845,692
Aug 11, 2025499.98504.27496.81498.70498.700.10%446,845
Aug 8, 2025507.07510.27496.20498.21498.21-1.57%495,387
Aug 7, 2025516.25516.68496.26506.17506.17-1.94%799,591
Aug 6, 2025511.98519.00508.70516.19516.191.18%502,327
Aug 5, 2025512.82518.00508.42510.17510.17-0.94%400,496
Aug 4, 2025512.69515.48509.70514.99514.991.43%673,190
Aug 1, 2025512.67513.00503.19507.73507.73-1.41%609,865
Jul 31, 2025516.22523.68513.96515.01515.01-0.47%494,125
Jul 30, 2025514.36520.76510.01517.43517.430.74%390,459
Jul 29, 2025519.63521.77511.59513.63513.63-1.09%579,977
Jul 28, 2025514.96520.87513.55519.27519.270.84%528,471
Jul 25, 2025508.43515.99502.00514.95514.950.27%466,180
Jul 24, 2025508.64514.34505.43513.55513.551.07%589,255
Jul 23, 2025503.63508.27500.45508.10508.101.07%616,472
Jul 22, 2025497.60504.83493.83502.74502.741.07%598,765
Jul 21, 2025495.15500.95490.14497.41497.410.83%608,880
Jul 18, 2025493.89494.58487.11493.30493.300.66%419,575
Jul 17, 2025485.88492.71484.04490.07490.071.03%572,074