Ulta Beauty Inc. ULTA
NASDAQ · United States · Retail Trade
$546.17-1.72 (-0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $546.17 | -0.31% | $548.43 | $552.11 | $540.57 | 325.60K |
| 2026-09-29 | $547.89 | -0.23% | $553.51 | $557.96 | $546.55 | 434.80K |
| 2026-09-28 | $549.13 | +0.72% | $538.35 | $552.72 | $534.05 | 416.20K |
| 2026-09-25 | $545.20 | -0.65% | $550.74 | $553.04 | $541.32 | 313.70K |
| 2026-09-24 | $548.78 | +0.91% | $544.02 | $551.86 | $542.18 | 309.50K |
| 2026-09-23 | $543.81 | -1.81% | $563.10 | $563.10 | $543.21 | 328.80K |
| 2026-09-22 | $553.86 | -0.72% | $558.70 | $566.10 | $552.65 | 501.60K |
| 2026-09-21 | $557.86 | +3.12% | $545.27 | $561.47 | $544.43 | 512.40K |
| 2026-09-18 | $540.98 | -0.51% | $546.07 | $547.58 | $536.55 | 1.14M |
| 2026-09-17 | $543.73 | +2.49% | $539.98 | $547.50 | $539.31 | 433.80K |
| 2026-09-16 | $530.52 | -2.54% | $541.15 | $542.14 | $529.01 | 651.80K |
| 2026-09-15 | $544.32 | -0.79% | $554.20 | $555.59 | $537.75 | 591.60K |
| 2026-09-14 | $548.65 | +0.34% | $544.94 | $552.67 | $537.26 | 403.50K |
| 2026-09-11 | $546.78 | +2.08% | $541.17 | $547.08 | $531.56 | 419.80K |
| 2026-09-10 | $535.63 | -1.15% | $537.40 | $542.80 | $530.80 | 625.30K |
| 2026-09-09 | $541.86 | -1.34% | $543.89 | $550.06 | $540.01 | 489.50K |
| 2026-09-08 | $549.23 | -2.64% | $563.00 | $564.84 | $541.82 | 629.80K |
| 2026-09-04 | $564.12 | +1.26% | $555.07 | $566.87 | $553.42 | 515.80K |
| 2026-09-03 | $557.11 | +0.97% | $559.27 | $568.44 | $549.62 | 665.20K |
| 2026-09-02 | $551.74 | +1.11% | $545.68 | $559.76 | $545.01 | 597.20K |
| 2026-09-01 | $545.66 | +1.59% | $527.84 | $551.96 | $527.84 | 828.40K |
| 2026-08-31 | $537.10 | +3.79% | $521.10 | $543.58 | $518.95 | 1.10M |
| 2026-08-28 | $517.50 | -4.18% | $542.00 | $542.54 | $503.05 | 1.61M |
| 2026-08-27 | $540.10 | -0.57% | $536.07 | $543.29 | $526.95 | 1.24M |
| 2026-08-26 | $543.19 | +1.11% | $535.21 | $546.51 | $529.03 | 629.20K |
| 2026-08-25 | $537.22 | -0.29% | $533.80 | $537.95 | $526.07 | 716.00K |
| 2026-08-24 | $538.76 | +3.32% | $528.81 | $540.99 | $526.74 | 612.20K |
| 2026-08-21 | $521.46 | +1.23% | $517.61 | $529.66 | $513.59 | 468.40K |
| 2026-08-20 | $515.14 | -2.41% | $522.01 | $526.78 | $513.58 | 497.00K |
| 2026-08-19 | $527.85 | +2.15% | $520.11 | $542.39 | $517.56 | 646.00K |
| 2026-08-18 | $516.74 | +4.75% | $496.75 | $524.80 | $496.75 | 773.00K |
| 2026-08-17 | $493.33 | -3.41% | $506.27 | $507.49 | $493.11 | 556.30K |
| 2026-08-14 | $510.75 | -0.93% | $515.48 | $517.53 | $506.97 | 639.30K |
| 2026-08-13 | $515.57 | -3.07% | $531.89 | $534.27 | $512.20 | 758.80K |
| 2026-08-12 | $531.89 | -1.75% | $537.99 | $539.74 | $530.62 | 510.80K |
| 2026-08-11 | $541.35 | -1.33% | $546.00 | $553.18 | $540.30 | 414.60K |
| 2026-08-10 | $548.66 | -2.92% | $560.99 | $561.50 | $545.92 | 727.30K |
| 2026-08-07 | $565.15 | +4.89% | $538.85 | $566.73 | $537.92 | 566.30K |
| 2026-08-06 | $538.79 | -0.13% | $539.61 | $543.96 | $536.51 | 358.30K |
| 2026-08-05 | $539.47 | -0.81% | $547.13 | $550.77 | $535.29 | 459.30K |
| 2026-08-04 | $543.86 | +1.77% | $526.39 | $546.13 | $526.39 | 494.70K |
| 2026-08-03 | $534.41 | +4.21% | $519.31 | $535.26 | $516.43 | 977.50K |
| 2026-07-31 | $512.83 | -0.75% | $516.37 | $516.37 | $506.21 | 511.30K |
| 2026-07-30 | $516.73 | +1.70% | $507.19 | $517.27 | $505.00 | 535.70K |
| 2026-07-29 | $508.09 | +1.31% | $501.82 | $516.83 | $497.06 | 562.00K |
| 2026-07-28 | $501.52 | +4.37% | $488.09 | $503.42 | $486.26 | 517.60K |
| 2026-07-27 | $480.51 | +1.08% | $480.20 | $484.60 | $474.46 | 425.10K |
| 2026-07-24 | $475.36 | -0.54% | $476.18 | $481.01 | $471.76 | 545.40K |
| 2026-07-23 | $477.96 | -1.15% | $479.81 | $483.50 | $473.68 | 519.50K |
| 2026-07-22 | $483.52 | -1.22% | $491.40 | $493.04 | $479.53 | 551.90K |
| 2026-07-21 | $489.47 | +0.28% | $485.38 | $494.64 | $482.79 | 744.90K |
| 2026-07-20 | $488.08 | +1.77% | $489.00 | $490.00 | $475.61 | 635.10K |
| 2026-07-17 | $479.57 | +0.15% | $479.15 | $492.94 | $475.53 | 773.60K |
| 2026-07-16 | $478.86 | +2.73% | $469.04 | $481.75 | $465.78 | 523.90K |
| 2026-07-15 | $466.14 | -0.64% | $465.42 | $474.48 | $462.76 | 577.20K |
| 2026-07-14 | $469.12 | -0.89% | $471.83 | $477.00 | $461.08 | 448.50K |
| 2026-07-13 | $473.33 | +0.88% | $474.00 | $482.98 | $471.20 | 554.60K |
| 2026-07-10 | $469.20 | +1.95% | $463.83 | $470.70 | $461.25 | 426.00K |
| 2026-07-09 | $460.24 | +1.13% | $453.81 | $461.99 | $448.32 | 395.10K |
| 2026-07-08 | $455.11 | +0.29% | $450.03 | $458.39 | $445.00 | 434.10K |
| 2026-07-07 | $453.78 | +0.29% | $460.84 | $461.50 | $451.38 | 552.30K |
| 2026-07-06 | $452.49 | -1.92% | $452.96 | $456.92 | $449.19 | 699.40K |
| 2026-07-02 | $461.33 | +1.44% | $454.22 | $461.47 | $451.29 | 567.40K |
| 2026-07-01 | $454.78 | +0.84% | $450.50 | $456.91 | $445.50 | 774.40K |
| 2026-06-30 | $450.98 | -1.77% | $456.20 | $457.95 | $443.60 | 862.40K |
| 2026-06-29 | $459.12 | -6.00% | $485.49 | $490.00 | $458.21 | 895.70K |
| 2026-06-26 | $488.45 | +0.60% | $489.19 | $493.98 | $482.95 | 920.60K |
| 2026-06-25 | $485.52 | +1.38% | $479.73 | $489.98 | $479.00 | 998.20K |
| 2026-06-24 | $478.93 | +4.27% | $465.90 | $481.74 | $459.00 | 1.05M |
| 2026-06-23 | $459.33 | -1.23% | $465.28 | $468.49 | $458.89 | 616.10K |
| 2026-06-22 | $465.06 | +1.96% | $459.13 | $468.68 | $456.02 | 903.00K |
| 2026-06-18 | $456.13 | +1.19% | $454.00 | $459.29 | $449.01 | 1.41M |
| 2026-06-17 | $450.75 | -2.79% | $463.32 | $467.35 | $448.57 | 867.30K |
| 2026-06-16 | $463.68 | -1.69% | $472.25 | $475.98 | $463.33 | 613.90K |
| 2026-06-15 | $471.65 | +0.84% | $479.00 | $479.00 | $463.77 | 812.10K |
| 2026-06-12 | $467.74 | -1.82% | $480.87 | $482.10 | $465.31 | 699.80K |
| 2026-06-11 | $476.42 | +1.20% | $470.70 | $482.31 | $470.70 | 645.90K |
| 2026-06-10 | $470.75 | -1.50% | $477.90 | $482.20 | $469.12 | 745.60K |
| 2026-06-09 | $477.90 | +3.26% | $463.55 | $481.13 | $463.20 | 726.70K |
| 2026-06-08 | $462.80 | -0.91% | $466.36 | $469.49 | $462.33 | 589.90K |
| 2026-06-05 | $467.07 | +0.98% | $466.99 | $473.21 | $461.00 | 1.08M |
| 2026-06-04 | $462.52 | -1.84% | $478.57 | $480.18 | $458.70 | 1.28M |
| 2026-06-03 | $471.21 | -4.78% | $478.74 | $478.74 | $460.65 | 2.45M |
| 2026-06-02 | $494.87 | -1.18% | $500.02 | $502.70 | $492.34 | 1.97M |
| 2026-06-01 | $500.77 | -1.59% | $504.61 | $510.64 | $496.54 | 938.20K |
| 2026-05-29 | $508.85 | -2.17% | $513.96 | $515.83 | $507.00 | 821.90K |
| 2026-05-28 | $520.15 | +2.52% | $505.01 | $521.78 | $502.13 | 716.30K |
| 2026-05-27 | $507.35 | -1.68% | $518.99 | $527.00 | $506.60 | 666.90K |
| 2026-05-26 | $516.04 | +0.19% | $518.01 | $519.55 | $510.31 | 671.10K |
| 2026-05-22 | $515.04 | +2.18% | $506.60 | $518.00 | $505.06 | 481.30K |