Skip to main content
Ulta Beauty, Inc. (ULTA)
NASDAQ: ULTA · Real-Time Price · USD
532.71
+16.69 (3.23%)
At close: Aug 13, 2025, 4:00 PM
539.80
+7.09 (1.33%)
After-hours: Aug 13, 2025, 7:37 PM EDT

Ulta Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025517.20534.10514.72532.71532.713.23%728,763
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
Jul 16, 2025476.32485.34473.64485.08485.082.39%613,673
Jul 15, 2025480.02483.42472.81473.78473.78-1.23%552,448
Jul 14, 2025476.84480.95471.34479.67479.670.59%519,946
Jul 11, 2025473.33477.71471.88476.84476.840.15%474,129
Jul 10, 2025478.14485.83475.26476.14476.140.12%535,554
Jul 9, 2025482.22482.50471.51475.57475.57-1.58%546,152
Jul 8, 2025481.77498.52476.10483.21483.211.52%1,199,618
Jul 7, 2025476.74478.84471.89475.99475.99-0.38%631,957
Jul 3, 2025472.84481.40471.13477.79477.790.62%391,801
Jul 2, 2025473.44477.99471.02474.84474.840.30%643,000
Jul 1, 2025468.42478.72467.24473.44473.441.20%565,674
Jun 30, 2025457.50470.00456.38467.82467.822.08%675,797
Jun 27, 2025458.46459.69455.00458.27458.270.13%1,373,759
Jun 26, 2025460.19461.99452.05457.66457.66-0.31%834,660
Jun 25, 2025460.17462.64456.52459.09459.09-1.16%883,676
Jun 24, 2025474.71475.61462.33464.49464.49-1.50%768,494
Jun 23, 2025473.92478.26470.74471.56471.56-0.48%587,995
Jun 20, 2025479.21479.21469.37473.85473.850.08%1,231,533
Jun 18, 2025472.86477.82470.19473.46473.460.36%627,599
Jun 17, 2025470.64478.59469.65471.75471.75-0.04%813,801
Jun 16, 2025462.20472.58456.84471.94471.942.78%631,921
Jun 13, 2025458.43467.50454.28459.17459.17-0.70%673,799
Jun 12, 2025458.37463.00452.00462.43462.431.19%655,704
Jun 11, 2025464.30464.30454.37456.97456.97-1.13%709,203
Jun 10, 2025467.97469.88459.87462.21462.21-1.30%691,052
Jun 9, 2025469.65470.68464.67468.32468.320.58%638,805
Jun 6, 2025468.85468.85458.57465.64465.64-0.30%601,513
Jun 5, 2025463.70469.28461.58467.04467.040.30%575,350
Jun 4, 2025473.44473.44464.76465.64465.64-1.58%674,936
Jun 3, 2025475.34477.19469.00473.11473.11-0.54%667,372