5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
+37.91%
6 MONTH PERFORMANCE
+32.80%
YEAR-TO-DATE PERFORMANCE
+13.38%
1 YEAR PERFORMANCE
+90.57%
Ulta Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $682.01 | $686.53 (0.66%) | $690.14 | $680.94 | 55.95 K | |
| 02/18/2026 | $700.10 | $689.42 (-1.53%) | $714.97 | $685.50 | 621.01 K | $30.84 B |
| 02/17/2026 | $690.76 | $706.82 (2.32%) | $707.25 | $686.86 | 569.92 K | $31.62 B |
| 02/13/2026 | $666.96 | $683.40 (2.46%) | $690.00 | $660.00 | 380.61 K | $30.57 B |
| 02/12/2026 | $690.00 | $667.18 (-3.31%) | $693.75 | $664.95 | 523.79 K | $29.84 B |
| 02/11/2026 | $686.82 | $683.05 (-0.55%) | $695.00 | $682.03 | 360.80 K | $30.55 B |
| 02/10/2026 | $696.25 | $679.28 (-2.44%) | $697.39 | $678.16 | 482.31 K | $30.38 B |
| 02/09/2026 | $690.00 | $696.25 (0.91%) | $700.81 | $689.00 | 560.10 K | $31.14 B |
| 02/06/2026 | $681.27 | $690.37 (1.34%) | $692.60 | $677.48 | 468.10 K | $30.88 B |
| 02/05/2026 | $678.64 | $677.91 (-0.11%) | $689.00 | $671.68 | 552.87 K | $30.32 B |
| 02/04/2026 | $673.39 | $678.64 (0.78%) | $690.08 | $668.15 | 496.06 K | $30.36 B |
| 02/03/2026 | $665.57 | $673.39 (1.17%) | $677.70 | $662.52 | 418.36 K | $30.12 B |
| 02/02/2026 | $647.04 | $665.57 (2.86%) | $666.05 | $643.43 | 719.41 K | $29.77 B |
| 01/30/2026 | $628.11 | $647.36 (3.06%) | $648.44 | $624.95 | 732.59 K | $28.96 B |
| 01/29/2026 | $636.65 | $631.10 (-0.87%) | $640.01 | $629.01 | 618.52 K | $28.23 B |
| 01/28/2026 | $649.91 | $638.21 (-1.8%) | $655.02 | $633.62 | 637.53 K | $28.55 B |
| 01/27/2026 | $663.04 | $651.30 (-1.77%) | $666.55 | $650.75 | 450.96 K | $29.13 B |
| 01/26/2026 | $684.03 | $661.34 (-3.32%) | $684.54 | $660.42 | 731.64 K | $29.58 B |
| 01/23/2026 | $684.39 | $686.12 (0.25%) | $694.34 | $681.06 | 527.31 K | $30.69 B |
| 01/22/2026 | $682.81 | $681.64 (-0.17%) | $693.77 | $677.00 | 498.94 K | $30.49 B |
| 01/21/2026 | $684.39 | $683.45 (-0.14%) | $695.34 | $679.99 | 653.43 K | $30.57 B |
| 01/20/2026 | $662.79 | $675.62 (1.94%) | $678.10 | $656.30 | 527.47 K | $30.22 B |
| 01/16/2026 | $666.12 | $663.48 (-0.4%) | $667.89 | $658.10 | 391.92 K | $29.68 B |
| 01/15/2026 | $665.16 | $665.12 (-0.01%) | $669.69 | $661.62 | 402.89 K | $29.75 B |
| 01/14/2026 | $660.09 | $663.85 (0.57%) | $666.68 | $657.00 | 540.20 K | $29.69 B |
| 01/13/2026 | $663.27 | $664.85 (0.24%) | $671.22 | $661.66 | 396.59 K | $29.74 B |
| 01/12/2026 | $663.01 | $661.49 (-0.23%) | $665.89 | $653.33 | 430.63 K | $29.59 B |
| 01/09/2026 | $657.30 | $666.18 (1.35%) | $675.65 | $657.00 | 659.80 K | $29.80 B |
| 01/08/2026 | $651.79 | $657.46 (0.87%) | $660.87 | $650.44 | 421.66 K | $29.41 B |
| 01/07/2026 | $649.87 | $655.36 (0.84%) | $658.20 | $645.77 | 666.40 K | $29.31 B |
| 01/06/2026 | $631.15 | $650.06 (3%) | $654.89 | $630.00 | 707.83 K | $29.08 B |
| 01/05/2026 | $620.04 | $631.15 (1.79%) | $636.96 | $619.59 | 892.39 K | $28.23 B |
| 01/02/2026 | $606.12 | $620.04 (2.3%) | $622.27 | $606.12 | 539.82 K | $27.74 B |
| 12/31/2025 | $604.00 | $605.01 (0.17%) | $608.82 | $602.96 | 282.64 K | $27.06 B |
| 12/30/2025 | $603.63 | $606.89 (0.54%) | $611.19 | $601.00 | 341.83 K | $27.15 B |
| 12/29/2025 | $604.33 | $604.64 (0.05%) | $609.43 | $603.36 | 482.80 K | $27.05 B |
| 12/26/2025 | $608.52 | $607.52 (-0.16%) | $613.17 | $604.03 | 358.00 K | $27.17 B |
| 12/24/2025 | $606.36 | $608.52 (0.36%) | $610.91 | $604.56 | 211.40 K | $27.22 B |
| 12/23/2025 | $615.49 | $604.09 (-1.85%) | $616.34 | $601.89 | 895.10 K | $27.02 B |
| 12/22/2025 | $598.28 | $612.95 (2.45%) | $613.16 | $594.49 | 579.60 K | $27.42 B |
| 12/19/2025 | $599.98 | $597.88 (-0.35%) | $605.66 | $594.27 | 1.31 M | $26.74 B |
| 12/18/2025 | $594.12 | $594.01 (-0.02%) | $600.32 | $586.54 | 779.15 K | $26.57 B |
| 12/17/2025 | $589.27 | $585.98 (-0.56%) | $591.29 | $582.95 | 503.80 K | $26.21 B |
| 12/16/2025 | $594.09 | $589.27 (-0.81%) | $596.29 | $585.10 | 624.70 K | $26.36 B |
| 12/15/2025 | $603.00 | $591.20 (-1.96%) | $603.00 | $589.42 | 908.10 K | $26.44 B |
| 12/12/2025 | $597.69 | $601.59 (0.65%) | $602.07 | $585.32 | 708.61 K | $26.91 B |
| 12/11/2025 | $602.10 | $593.41 (-1.44%) | $606.99 | $586.26 | 700.10 K | $26.54 B |
| 12/10/2025 | $603.05 | $600.65 (-0.4%) | $603.50 | $594.20 | 640.24 K | $26.87 B |
| 12/09/2025 | $591.76 | $602.97 (1.89%) | $606.40 | $590.85 | 758.36 K | $26.97 B |
| 12/08/2025 | $611.84 | $589.30 (-3.68%) | $611.84 | $575.48 | 1.75 M | $26.36 B |
| 12/05/2025 | $578.95 | $601.50 (3.89%) | $611.90 | $575.00 | 3.40 M | $26.91 B |
| 12/04/2025 | $547.07 | $533.95 (-2.4%) | $555.00 | $530.09 | 2.06 M | $23.88 B |
| 12/03/2025 | $546.75 | $544.52 (-0.41%) | $551.93 | $543.05 | 640.84 K | $24.36 B |
| 12/02/2025 | $550.90 | $548.05 (-0.52%) | $552.09 | $542.92 | 565.54 K | $24.51 B |
| 12/01/2025 | $538.39 | $547.64 (1.72%) | $558.61 | $535.28 | 716.88 K | $24.50 B |
| 11/28/2025 | $535.65 | $538.83 (0.59%) | $545.82 | $532.90 | 289.40 K | $24.10 B |
| 11/26/2025 | $521.43 | $535.16 (2.63%) | $540.26 | $521.16 | 508.10 K | $23.94 B |
| 11/25/2025 | $514.73 | $521.02 (1.22%) | $529.14 | $508.45 | 746.42 K | $23.31 B |
| 11/24/2025 | $517.67 | $514.59 (-0.59%) | $526.64 | $513.73 | 916.90 K | $23.02 B |
| 11/21/2025 | $500.92 | $515.58 (2.93%) | $525.35 | $500.02 | 633.03 K | $23.06 B |
| 11/20/2025 | $499.94 | $496.44 (-0.7%) | $507.00 | $496.08 | 510.40 K | $22.21 B |
| 11/19/2025 | $506.30 | $497.41 (-1.76%) | $510.13 | $493.00 | 516.62 K | $22.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
