Skip to main content
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
538.15
-1.51 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
538.04
-0.11 (-0.02%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026541.00544.12534.36538.15538.15-0.28%412,619
Apr 27, 2026553.68558.58531.01539.66539.66-3.38%1,046,570
Apr 24, 2026563.74565.00552.20558.55558.55-1.04%389,123
Apr 23, 2026566.04566.09551.71564.44564.440.09%608,090
Apr 22, 2026572.37578.63557.50563.91563.91-1.10%576,692
Apr 21, 2026573.63576.60565.74570.16570.16-0.36%616,609
Apr 20, 2026559.00573.77553.36572.24572.243.41%711,196
Apr 17, 2026543.91560.95543.38553.36553.362.58%992,440
Apr 16, 2026542.60548.86537.18539.44539.440.06%717,249
Apr 15, 2026533.47542.18531.00539.14539.141.13%513,855
Apr 14, 2026530.63543.29527.16533.09533.091.20%686,508
Apr 13, 2026520.40528.10517.95526.76526.761.23%658,841
Apr 10, 2026531.73532.52512.91520.38520.38-2.33%708,173
Apr 9, 2026529.94547.00528.17532.79532.79-0.01%544,613
Apr 8, 2026543.00547.49520.08532.82532.820.11%762,168
Apr 7, 2026539.29542.61530.53532.23532.23-1.92%529,516
Apr 6, 2026537.98542.79529.98542.65542.650.98%398,897
Apr 2, 2026528.56538.27525.22537.39537.390.15%616,021
Apr 1, 2026526.86541.25526.69536.61536.612.66%699,539
Mar 31, 2026516.22529.03514.07522.71522.712.47%551,261
Mar 30, 2026514.80520.00506.40510.09510.09-0.05%701,862
Mar 27, 2026517.62524.10509.44510.34510.34-2.17%622,608
Mar 26, 2026524.81532.00520.95521.64521.64-0.86%655,156
Mar 25, 2026524.35533.44521.00526.14526.142.12%666,538
Mar 24, 2026512.42517.43499.32515.22515.22-0.17%976,209
Mar 23, 2026531.96535.61514.51516.11516.11-2.62%960,629
Mar 20, 2026533.57540.00524.85529.97529.97-0.77%948,993
Mar 19, 2026517.39535.38516.46534.10534.102.58%745,103
Mar 18, 2026519.31533.57519.25520.65520.65-0.46%968,831
Mar 17, 2026518.68534.41518.60523.07523.071.22%1,208,895
Mar 16, 2026532.92542.84516.03516.74516.74-3.54%2,700,161
Mar 13, 2026566.28579.45534.69535.72535.72-14.24%2,740,586
Mar 12, 2026652.02655.20622.30624.70624.70-4.28%1,519,808
Mar 11, 2026646.29657.32643.10652.65652.650.84%713,749
Mar 10, 2026635.57653.88631.45647.23647.230.78%620,016
Mar 9, 2026633.28642.50615.00642.22642.22-0.64%610,316
Mar 6, 2026646.23651.15637.37646.34646.34-1.12%410,037
Mar 5, 2026657.90668.71644.15653.64653.64-1.16%530,837
Mar 4, 2026673.86677.30659.79661.34661.34-1.14%465,668
Mar 3, 2026660.47671.47655.65668.95668.95-1.19%431,004
Mar 2, 2026680.83682.51666.46677.00677.00-1.14%394,213
Feb 27, 2026686.88702.53682.47684.79684.79-1.56%663,116
Feb 26, 2026688.23699.20684.59695.63695.631.66%415,802
Feb 25, 2026687.20692.00677.31684.27684.27-0.32%428,387
Feb 24, 2026676.17690.37674.48686.44686.442.47%428,544
Feb 23, 2026676.65682.49663.52669.87669.87-1.91%431,160
Feb 20, 2026684.49694.10672.67682.89682.89-1.43%422,006
Feb 19, 2026682.01695.78680.94692.79692.790.49%410,037
Feb 18, 2026700.10714.97685.50689.42689.42-2.46%621,008
Feb 17, 2026690.76707.25686.86706.82706.823.43%569,923
Feb 13, 2026666.96690.00660.00683.40683.402.43%380,608
Feb 12, 2026690.00693.75664.95667.18667.18-2.32%523,790
Feb 11, 2026686.82695.00682.03683.05683.050.55%360,762
Feb 10, 2026696.25697.39678.16679.28679.28-2.44%482,311
Feb 9, 2026690.00700.81689.00696.25696.250.85%560,065
Feb 6, 2026681.27692.60677.48690.37690.371.84%468,100
Feb 5, 2026678.64689.00671.68677.91677.91-0.11%552,865
Feb 4, 2026673.39690.08668.15678.64678.640.78%496,064
Feb 3, 2026665.57677.70662.52673.39673.391.17%418,364
Feb 2, 2026647.04666.05643.43665.57665.572.81%719,412
Jan 30, 2026628.11648.44624.95647.36647.362.58%732,594
Jan 29, 2026636.65640.01629.01631.10631.10-1.11%618,519
Jan 28, 2026649.91655.02633.62638.21638.21-2.01%637,530
Jan 27, 2026663.04666.55650.75651.30651.30-1.52%450,957
Jan 26, 2026684.03684.54660.42661.34661.34-3.61%731,643
Jan 23, 2026684.39694.34681.06686.12686.120.66%527,312
Jan 22, 2026682.81693.77677.00681.64681.64-0.26%498,941
Jan 21, 2026684.39695.34679.99683.45683.451.16%653,431
Jan 20, 2026662.79678.10656.30675.62675.621.83%527,471
Jan 16, 2026666.12667.89658.10663.48663.48-0.25%391,923
Jan 15, 2026665.16669.69661.62665.12665.120.19%402,891
Jan 14, 2026660.09666.68657.00663.85663.85-0.15%540,203
Jan 13, 2026663.27671.22661.66664.85664.850.51%396,594
Jan 12, 2026663.01665.89653.33661.49661.49-0.70%430,633
Jan 9, 2026657.30675.65657.00666.18666.181.33%659,769
Jan 8, 2026651.79660.87650.44657.46657.460.32%421,660
Jan 7, 2026649.87658.20645.77655.36655.360.82%666,399
Jan 6, 2026631.15654.89630.00650.06650.063.00%707,827
Jan 5, 2026620.04636.96619.59631.15631.151.79%892,385
Jan 2, 2026606.12622.27606.12620.04620.042.48%539,816
Dec 31, 2025604.00608.82602.96605.01605.01-0.31%282,643
Dec 30, 2025603.63611.19601.00606.89606.890.37%341,834
Dec 29, 2025604.33609.43603.36604.64604.64-0.47%482,797
Dec 26, 2025608.52613.17604.03607.52607.52-0.16%358,002
Dec 24, 2025606.36610.91604.56608.52608.520.73%211,382
Dec 23, 2025615.49616.34601.89604.09604.09-1.45%895,097
Dec 22, 2025598.28613.16594.49612.95612.952.52%579,573
Dec 19, 2025599.98605.66594.27597.88597.880.65%1,313,499
Dec 18, 2025594.12600.32586.54594.01594.011.37%779,149
Dec 17, 2025589.27591.29582.95585.98585.98-0.56%503,796
Dec 16, 2025594.09596.29585.10589.27589.27-0.33%624,662
Dec 15, 2025603.00603.00589.42591.20591.20-1.73%908,095
Dec 12, 2025597.69602.07585.32601.59601.591.38%708,610
Dec 11, 2025602.10606.99586.26593.41593.41-1.21%700,097
Dec 10, 2025603.05603.50594.20600.65600.65-0.38%640,239
Dec 9, 2025591.76606.40590.85602.97602.972.32%758,362
Dec 8, 2025611.84611.84575.48589.30589.30-2.03%1,747,761
Dec 5, 2025578.95611.90575.00601.50601.5012.65%3,395,556
Dec 4, 2025547.07555.00530.09533.95533.95-1.94%2,062,683
Dec 3, 2025546.75551.93543.05544.52544.52-0.64%640,844