Ulta Beauty, Inc. (ULTA) Charts

$364.71

north_east
$4.75 (1.32%)
Day's range
$359.41
Day's range
$364.97

5 DAY PERFORMANCE

-0.12%

1 MONTH PERFORMANCE

-9.95%

3 MONTH PERFORMANCE

+6.25%

6 MONTH PERFORMANCE

-1.18%

YEAR-TO-DATE PERFORMANCE

-16.15%

1 YEAR PERFORMANCE

-32.62%

Ulta Beauty, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $359.96 $364.31 (1.21%) $364.97 $359.41 579,441 $16.97 B
02/19/2025 $365.42 $359.96 (-1.49%) $366.52 $352.50 1.75 M $16.89 B
02/18/2025 $362.51 $368.75 (1.72%) $371.00 $362.00 1.41 M $17.30 B
02/14/2025 $362.37 $365.14 (0.76%) $365.74 $357.92 1.18 M $17.14 B
02/13/2025 $375.00 $360.44 (-3.88%) $376.03 $359.32 1.42 M $16.91 B
02/12/2025 $371.01 $373.12 (0.57%) $377.38 $369.36 772,799 $17.51 B
02/11/2025 $372.54 $374.53 (0.53%) $375.91 $367.32 931,076 $17.58 B
02/10/2025 $378.41 $376.34 (-0.55%) $378.75 $366.27 1.05 M $17.66 B
02/07/2025 $390.00 $374.79 (-3.9%) $395.73 $374.00 1.89 M $17.59 B
02/06/2025 $411.00 $401.60 (-2.29%) $414.32 $398.41 1.09 M $18.85 B
02/05/2025 $410.00 $410.67 (0.16%) $413.42 $408.11 516,752 $19.27 B
02/04/2025 $405.44 $409.19 (0.92%) $413.00 $405.44 719,790 $19.20 B
02/03/2025 $404.52 $408.14 (0.89%) $414.62 $402.70 658,747 $19.15 B
01/31/2025 $418.36 $412.15 (-1.48%) $422.62 $409.44 687,862 $19.34 B
01/30/2025 $414.63 $418.53 (0.94%) $421.59 $414.10 555,003 $19.64 B
01/29/2025 $415.00 $410.66 (-1.05%) $418.51 $407.72 606,200 $19.27 B
01/28/2025 $415.00 $413.24 (-0.42%) $421.69 $413.00 555,252 $19.39 B
01/27/2025 $415.29 $415.00 (-0.07%) $427.14 $413.82 756,399 $19.48 B
01/24/2025 $417.75 $417.83 (0.02%) $424.53 $414.08 673,091 $19.61 B
01/23/2025 $416.01 $418.55 (0.61%) $419.14 $413.78 829,058 $19.64 B
01/22/2025 $420.57 $418.44 (-0.51%) $421.51 $413.00 968,129 $19.64 B
01/21/2025 $411.48 $422.16 (2.6%) $424.39 $409.99 1.12 M $19.81 B
01/17/2025 $418.23 $405.01 (-3.16%) $419.34 $404.35 755,825 $19.01 B
01/16/2025 $409.00 $413.33 (1.06%) $416.84 $406.21 690,010 $19.40 B
01/15/2025 $410.30 $407.38 (-0.71%) $412.33 $405.27 596,436 $19.12 B
01/14/2025 $408.89 $404.06 (-1.18%) $410.00 $401.83 688,174 $18.96 B
01/13/2025 $414.86 $403.94 (-2.63%) $414.86 $401.80 788,342 $18.96 B
01/10/2025 $410.00 $418.23 (2.01%) $425.98 $409.69 941,206 $19.63 B
01/08/2025 $425.00 $415.14 (-2.32%) $427.34 $411.53 777,083 $19.48 B
01/07/2025 $450.02 $428.27 (-4.83%) $460.00 $427.79 1.82 M $20.10 B
01/06/2025 $430.78 $431.30 (0.12%) $441.00 $428.92 681,800 $20.24 B
01/03/2025 $432.15 $431.35 (-0.19%) $432.96 $426.00 545,537 $20.24 B
01/02/2025 $434.83 $429.16 (-1.3%) $443.50 $425.00 711,766 $20.14 B
12/31/2024 $439.82 $434.93 (-1.11%) $441.00 $433.86 475,100 $20.41 B
12/30/2024 $433.85 $435.40 (0.36%) $441.18 $431.15 893,951 $20.43 B
12/27/2024 $442.95 $442.15 (-0.18%) $445.02 $437.24 490,471 $20.75 B
12/26/2024 $435.00 $446.21 (2.58%) $446.54 $432.98 740,066 $20.94 B
12/24/2024 $431.58 $435.31 (0.86%) $435.42 $425.15 345,819 $20.43 B
12/23/2024 $430.06 $429.14 (-0.21%) $431.17 $421.93 650,885 $20.14 B
12/20/2024 $425.52 $430.01 (1.06%) $433.00 $421.93 1.45 M $20.18 B
12/19/2024 $420.86 $425.52 (1.11%) $427.75 $419.78 741,502 $19.97 B
12/18/2024 $422.37 $416.60 (-1.37%) $431.80 $416.40 894,510 $19.55 B
12/17/2024 $425.17 $423.57 (-0.38%) $432.59 $419.33 755,949 $19.88 B
12/16/2024 $421.07 $424.79 (0.88%) $430.74 $417.84 942,873 $19.93 B
12/13/2024 $423.91 $424.11 (0.05%) $425.56 $419.97 655,619 $19.90 B
12/12/2024 $432.10 $423.91 (-1.9%) $434.38 $423.79 631,934 $19.89 B
12/11/2024 $410.01 $430.09 (4.9%) $433.86 $409.51 1.35 M $20.18 B
12/10/2024 $418.49 $411.92 (-1.57%) $419.00 $408.99 889,010 $19.33 B
12/09/2024 $429.99 $418.01 (-2.79%) $431.10 $417.62 1.18 M $19.62 B
12/06/2024 $428.25 $428.17 (-0.02%) $447.67 $424.82 3.52 M $20.09 B
12/05/2024 $402.00 $392.87 (-2.27%) $403.62 $392.07 1.86 M $18.44 B
12/04/2024 $395.40 $399.81 (1.12%) $402.55 $393.67 1.02 M $18.76 B
12/03/2024 $395.00 $395.30 (0.08%) $396.00 $389.10 1.08 M $18.55 B
12/02/2024 $385.73 $394.06 (2.16%) $394.56 $375.80 1.22 M $18.49 B
11/29/2024 $377.66 $386.64 (2.38%) $388.37 $374.50 723,002 $18.37 B
11/27/2024 $365.88 $375.25 (2.56%) $379.73 $365.38 1.00 M $17.83 B
11/26/2024 $360.00 $360.47 (0.13%) $363.50 $353.85 848,791 $17.12 B
11/25/2024 $345.49 $362.65 (4.97%) $366.00 $344.42 1.87 M $17.23 B
11/22/2024 $338.51 $338.38 (-0.04%) $345.85 $338.03 901,791 $16.07 B
11/21/2024 $339.24 $338.78 (-0.14%) $339.84 $331.74 1.30 M $16.09 B
11/20/2024 $340.59 $343.26 (0.78%) $344.69 $338.58 817,308 $16.31 B