Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
628.08
-18.26 (-2.83%)
Mar 9, 2026, 2:28 PM EDT - Market open
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 633.28 | 638.06 | 615.00 | 625.35 | - | -3.25% | 295,316 |
| Mar 6, 2026 | 646.23 | 651.15 | 637.37 | 646.34 | 646.34 | -1.12% | 409,753 |
| Mar 5, 2026 | 657.90 | 668.71 | 644.15 | 653.64 | 653.64 | -1.16% | 530,463 |
| Mar 4, 2026 | 673.86 | 677.30 | 659.79 | 661.34 | 661.34 | -1.14% | 465,049 |
| Mar 3, 2026 | 660.47 | 671.47 | 655.65 | 668.95 | 668.95 | -1.19% | 427,290 |
| Mar 2, 2026 | 680.83 | 682.51 | 666.46 | 677.00 | 677.00 | -1.14% | 393,999 |
| Feb 27, 2026 | 686.88 | 702.53 | 682.47 | 684.79 | 684.79 | -1.56% | 661,370 |
| Feb 26, 2026 | 688.23 | 699.20 | 684.59 | 695.63 | 695.63 | 1.66% | 415,156 |
| Feb 25, 2026 | 687.20 | 692.00 | 677.31 | 684.27 | 684.27 | -0.32% | 428,347 |
| Feb 24, 2026 | 676.17 | 690.37 | 674.48 | 686.44 | 686.44 | 2.47% | 428,268 |
| Feb 23, 2026 | 676.65 | 682.49 | 663.52 | 669.87 | 669.87 | -1.91% | 430,851 |
| Feb 20, 2026 | 684.49 | 694.10 | 672.67 | 682.89 | 682.89 | -1.43% | 421,221 |
| Feb 19, 2026 | 682.01 | 695.78 | 680.94 | 692.79 | 692.79 | 0.49% | 409,796 |
| Feb 18, 2026 | 700.10 | 714.97 | 685.50 | 689.42 | 689.42 | -2.46% | 620,249 |
| Feb 17, 2026 | 690.76 | 707.25 | 686.86 | 706.82 | 706.82 | 3.43% | 569,848 |
| 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 |
| Feb 9, 2026 | 690.00 | 700.81 | 689.00 | 696.25 | 696.25 | 0.85% | 560,065 |
| Feb 6, 2026 | 681.27 | 692.60 | 677.48 | 690.37 | 690.37 | 1.84% | 468,100 |
| Feb 5, 2026 | 678.64 | 689.00 | 671.68 | 677.91 | 677.91 | -0.11% | 552,865 |
| Feb 4, 2026 | 673.39 | 690.08 | 668.15 | 678.64 | 678.64 | 0.78% | 496,064 |
| Feb 3, 2026 | 665.57 | 677.70 | 662.52 | 673.39 | 673.39 | 1.17% | 418,364 |
| Feb 2, 2026 | 647.04 | 666.05 | 643.43 | 665.57 | 665.57 | 2.81% | 719,412 |
| Jan 30, 2026 | 628.11 | 648.44 | 624.95 | 647.36 | 647.36 | 2.58% | 732,594 |
| Jan 29, 2026 | 636.65 | 640.01 | 629.01 | 631.10 | 631.10 | -1.11% | 618,519 |
| Jan 28, 2026 | 649.91 | 655.02 | 633.62 | 638.21 | 638.21 | -2.01% | 637,530 |
| Jan 27, 2026 | 663.04 | 666.55 | 650.75 | 651.30 | 651.30 | -1.52% | 450,957 |
| Jan 26, 2026 | 684.03 | 684.54 | 660.42 | 661.34 | 661.34 | -3.61% | 731,643 |
| Jan 23, 2026 | 684.39 | 694.34 | 681.06 | 686.12 | 686.12 | 0.66% | 527,312 |
| Jan 22, 2026 | 682.81 | 693.77 | 677.00 | 681.64 | 681.64 | -0.26% | 498,941 |
| Jan 21, 2026 | 684.39 | 695.34 | 679.99 | 683.45 | 683.45 | 1.16% | 653,431 |
| Jan 20, 2026 | 662.79 | 678.10 | 656.30 | 675.62 | 675.62 | 1.83% | 527,471 |
| Jan 16, 2026 | 666.12 | 667.89 | 658.10 | 663.48 | 663.48 | -0.25% | 391,923 |
| Jan 15, 2026 | 665.16 | 669.69 | 661.62 | 665.12 | 665.12 | 0.19% | 402,891 |
| Jan 14, 2026 | 660.09 | 666.68 | 657.00 | 663.85 | 663.85 | -0.15% | 540,203 |
| Jan 13, 2026 | 663.27 | 671.22 | 661.66 | 664.85 | 664.85 | 0.51% | 396,594 |
| Jan 12, 2026 | 663.01 | 665.89 | 653.33 | 661.49 | 661.49 | -0.70% | 430,633 |
| Jan 9, 2026 | 657.30 | 675.65 | 657.00 | 666.18 | 666.18 | 1.33% | 659,769 |
| Jan 8, 2026 | 651.79 | 660.87 | 650.44 | 657.46 | 657.46 | 0.32% | 421,660 |
| Jan 7, 2026 | 649.87 | 658.20 | 645.77 | 655.36 | 655.36 | 0.82% | 666,399 |
| Jan 6, 2026 | 631.15 | 654.89 | 630.00 | 650.06 | 650.06 | 3.00% | 707,827 |
| Jan 5, 2026 | 620.04 | 636.96 | 619.59 | 631.15 | 631.15 | 1.79% | 892,385 |
| Jan 2, 2026 | 606.12 | 622.27 | 606.12 | 620.04 | 620.04 | 2.48% | 539,816 |
| Dec 31, 2025 | 604.00 | 608.82 | 602.96 | 605.01 | 605.01 | -0.31% | 282,643 |
| Dec 30, 2025 | 603.63 | 611.19 | 601.00 | 606.89 | 606.89 | 0.37% | 341,834 |
| Dec 29, 2025 | 604.33 | 609.43 | 603.36 | 604.64 | 604.64 | -0.47% | 482,797 |
| Dec 26, 2025 | 608.52 | 613.17 | 604.03 | 607.52 | 607.52 | -0.16% | 358,002 |
| Dec 24, 2025 | 606.36 | 610.91 | 604.56 | 608.52 | 608.52 | 0.73% | 211,382 |
| Dec 23, 2025 | 615.49 | 616.34 | 601.89 | 604.09 | 604.09 | -1.45% | 895,097 |
| Dec 22, 2025 | 598.28 | 613.16 | 594.49 | 612.95 | 612.95 | 2.52% | 579,573 |
| Dec 19, 2025 | 599.98 | 605.66 | 594.27 | 597.88 | 597.88 | 0.65% | 1,313,499 |
| Dec 18, 2025 | 594.12 | 600.32 | 586.54 | 594.01 | 594.01 | 1.37% | 779,149 |
| Dec 17, 2025 | 589.27 | 591.29 | 582.95 | 585.98 | 585.98 | -0.56% | 503,796 |
| Dec 16, 2025 | 594.09 | 596.29 | 585.10 | 589.27 | 589.27 | -0.33% | 624,662 |
| Dec 15, 2025 | 603.00 | 603.00 | 589.42 | 591.20 | 591.20 | -1.73% | 908,095 |
| Dec 12, 2025 | 597.69 | 602.07 | 585.32 | 601.59 | 601.59 | 1.38% | 708,610 |
| Dec 11, 2025 | 602.10 | 606.99 | 586.26 | 593.41 | 593.41 | -1.21% | 700,097 |
| Dec 10, 2025 | 603.05 | 603.50 | 594.20 | 600.65 | 600.65 | -0.38% | 640,239 |
| Dec 9, 2025 | 591.76 | 606.40 | 590.85 | 602.97 | 602.97 | 2.32% | 758,362 |
| Dec 8, 2025 | 611.84 | 611.84 | 575.48 | 589.30 | 589.30 | -2.03% | 1,747,761 |
| Dec 5, 2025 | 578.95 | 611.90 | 575.00 | 601.50 | 601.50 | 12.65% | 3,395,556 |
| Dec 4, 2025 | 547.07 | 555.00 | 530.09 | 533.95 | 533.95 | -1.94% | 2,062,683 |
| Dec 3, 2025 | 546.75 | 551.93 | 543.05 | 544.52 | 544.52 | -0.64% | 640,844 |
| Dec 2, 2025 | 550.90 | 552.09 | 542.92 | 548.05 | 548.05 | 0.07% | 565,537 |
| Dec 1, 2025 | 538.39 | 558.61 | 535.28 | 547.64 | 547.64 | 1.64% | 716,879 |
| Nov 28, 2025 | 535.65 | 545.82 | 532.90 | 538.83 | 538.83 | 0.69% | 289,361 |
| Nov 26, 2025 | 521.43 | 540.26 | 521.16 | 535.16 | 535.16 | 2.71% | 508,066 |
| Nov 25, 2025 | 514.73 | 529.14 | 508.45 | 521.02 | 521.02 | 1.25% | 746,422 |
| Nov 24, 2025 | 517.67 | 526.64 | 513.73 | 514.59 | 514.59 | -0.19% | 916,870 |
| Nov 21, 2025 | 500.92 | 525.35 | 500.02 | 515.58 | 515.58 | 3.86% | 633,029 |
| Nov 20, 2025 | 499.94 | 507.00 | 496.08 | 496.44 | 496.44 | -0.20% | 510,398 |
| Nov 19, 2025 | 506.30 | 510.13 | 493.00 | 497.41 | 497.41 | -1.96% | 516,616 |
| Nov 18, 2025 | 504.31 | 515.06 | 501.77 | 507.37 | 507.37 | -0.43% | 504,063 |
| Nov 17, 2025 | 529.34 | 530.41 | 503.90 | 509.57 | 509.57 | -3.73% | 565,315 |
| Nov 14, 2025 | 530.06 | 536.05 | 527.16 | 529.34 | 529.34 | -0.85% | 506,870 |
| Nov 13, 2025 | 537.18 | 543.56 | 531.19 | 533.87 | 533.87 | -0.29% | 543,455 |
| Nov 12, 2025 | 526.51 | 538.63 | 525.10 | 535.40 | 535.40 | 2.40% | 602,857 |
| Nov 11, 2025 | 514.79 | 528.58 | 514.79 | 522.83 | 522.83 | 1.21% | 339,832 |
| Nov 10, 2025 | 523.33 | 526.19 | 516.01 | 516.56 | 516.56 | -0.24% | 411,195 |
| Nov 7, 2025 | 509.42 | 519.95 | 508.18 | 517.79 | 517.79 | 1.56% | 433,003 |
| Nov 6, 2025 | 512.53 | 519.05 | 509.01 | 509.85 | 509.85 | -2.29% | 454,626 |
| Nov 5, 2025 | 516.61 | 529.27 | 513.44 | 521.82 | 521.82 | 1.00% | 486,414 |
| Nov 4, 2025 | 517.43 | 519.59 | 513.98 | 516.66 | 516.66 | -0.15% | 435,237 |
| Nov 3, 2025 | 520.07 | 522.56 | 514.73 | 517.43 | 517.43 | -0.47% | 492,106 |
| Oct 31, 2025 | 509.01 | 521.35 | 508.03 | 519.88 | 519.88 | 2.01% | 509,615 |
| Oct 30, 2025 | 506.07 | 519.30 | 498.00 | 509.66 | 509.66 | 0.71% | 496,722 |
| Oct 29, 2025 | 516.65 | 518.90 | 500.15 | 506.07 | 506.07 | -2.45% | 699,153 |
| Oct 28, 2025 | 521.04 | 523.70 | 516.59 | 518.79 | 518.79 | -0.77% | 386,930 |
| Oct 27, 2025 | 523.66 | 534.07 | 522.55 | 522.82 | 522.82 | 1.00% | 455,609 |
| Oct 24, 2025 | 526.16 | 529.16 | 517.22 | 517.66 | 517.66 | -1.30% | 407,017 |
| Oct 23, 2025 | 520.04 | 533.60 | 520.04 | 524.48 | 524.48 | 0.99% | 614,587 |
| Oct 22, 2025 | 525.92 | 527.00 | 509.80 | 519.33 | 519.33 | -1.25% | 557,100 |
| Oct 21, 2025 | 521.16 | 529.25 | 517.83 | 525.92 | 525.92 | 0.42% | 526,562 |
| Oct 20, 2025 | 539.63 | 543.71 | 522.93 | 523.72 | 523.72 | -1.84% | 486,929 |
| Oct 17, 2025 | 536.12 | 542.26 | 532.73 | 533.51 | 533.51 | -0.70% | 373,681 |
| Oct 16, 2025 | 538.89 | 539.99 | 530.00 | 537.29 | 537.29 | -0.22% | 446,827 |
| Oct 15, 2025 | 542.21 | 550.05 | 534.47 | 538.49 | 538.49 | -0.47% | 470,378 |
| Oct 14, 2025 | 541.51 | 551.50 | 537.95 | 541.01 | 541.01 | -0.35% | 560,857 |