Skip to main content
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
488.45
+2.93 (0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
487.00
-1.45 (-0.30%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026489.19493.98482.95488.45488.450.60%911,237
Jun 25, 2026479.73489.98479.00485.52485.521.38%985,610
Jun 24, 2026465.90481.74459.00478.93478.934.27%1,040,493
Jun 23, 2026465.28468.49458.89459.33459.33-1.23%609,937
Jun 22, 2026459.13468.68456.02465.06465.061.96%896,457
Jun 18, 2026454.00459.29449.01456.13456.131.19%1,409,011
Jun 17, 2026463.32467.35448.57450.75450.75-2.79%867,495
Jun 16, 2026472.25475.98463.33463.68463.68-1.69%613,877
Jun 15, 2026479.00479.00463.77471.65471.650.84%812,184
Jun 12, 2026480.87482.10465.31467.74467.74-1.82%699,872
Jun 11, 2026470.70482.31470.70476.42476.421.20%646,255
Jun 10, 2026477.90482.20469.12470.75470.75-1.50%745,853
Jun 9, 2026463.55481.13463.20477.90477.903.26%726,930
Jun 8, 2026466.36469.49462.33462.80462.80-0.91%589,942
Jun 5, 2026466.99473.21461.00467.07467.070.98%1,075,904
Jun 4, 2026478.57480.18458.70462.52462.52-1.84%1,275,514
Jun 3, 2026478.74478.74460.65471.21471.21-4.78%2,452,800
Jun 2, 2026500.02502.70492.34494.87494.87-1.18%1,974,398
Jun 1, 2026504.61510.64496.54500.77500.77-1.59%938,178
May 29, 2026513.96515.83507.00508.85508.85-2.17%822,610
May 28, 2026505.01521.78502.13520.15520.152.52%716,325
May 27, 2026518.99527.00506.60507.35507.35-1.68%667,046
May 26, 2026518.01519.55510.31516.04516.040.19%671,213
May 22, 2026506.60518.00505.06515.04515.042.18%481,556
May 21, 2026488.34504.52488.34504.05504.052.22%666,112
May 20, 2026481.83495.00475.41493.12493.122.40%631,566
May 19, 2026475.33487.72469.00481.56481.560.35%782,176
May 18, 2026490.74499.76477.15479.87479.87-2.92%1,091,206
May 15, 2026496.03503.50492.49494.28494.28-0.80%626,844
May 14, 2026492.60503.68492.60498.28498.281.25%589,837
May 13, 2026499.20500.00487.44492.15492.15-2.58%829,539
May 12, 2026509.02511.47493.26505.20505.20-1.32%1,049,574
May 11, 2026523.52524.37508.94511.98511.98-1.84%586,274
May 8, 2026529.55530.05519.07521.58521.58-0.94%474,311
May 7, 2026536.36540.11524.33526.53526.53-1.60%534,248
May 6, 2026537.54543.21530.97535.10535.100.48%691,659
May 5, 2026532.28537.00527.00532.53532.532.81%679,606
May 4, 2026529.38532.57517.18518.00518.00-2.62%913,469
May 1, 2026540.00541.08530.74531.95531.95-1.03%478,050
Apr 30, 2026533.62541.39531.78537.48537.481.37%611,452
Apr 29, 2026535.00536.17524.00530.23530.23-1.47%810,823
Apr 28, 2026541.00544.12534.36538.15538.15-0.28%412,658
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