-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
+5.04% -
3 MONTH PERFORMANCE
-2.02% -
6 MONTH PERFORMANCE
-14.08% -
YEAR-TO-DATE PERFORMANCE
-22.01% -
1 YEAR PERFORMANCE
-1.72%
Ulta Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $380.59 | $381.80 (0.32%) | $384.61 | $377.01 | 1.15 M | $18.14 B |
| 10/03/2024 | $371.03 | $372.72 (0.46%) | $374.19 | $368.17 | 1.00 M | $17.71 B |
| 10/02/2024 | $379.17 | $373.88 (-1.4%) | $380.08 | $372.01 | 942,400 | $17.76 B |
| 10/01/2024 | $386.17 | $379.13 (-1.82%) | $386.76 | $377.07 | 1.18 M | $18.01 B |
| 09/30/2024 | $404.39 | $389.12 (-3.78%) | $404.89 | $386.00 | 1.77 M | $18.49 B |
| 09/27/2024 | $407.63 | $404.01 (-0.89%) | $411.79 | $402.52 | 1.06 M | $19.19 B |
| 09/26/2024 | $407.32 | $406.11 (-0.3%) | $412.00 | $404.50 | 1.15 M | $19.29 B |
| 09/25/2024 | $401.63 | $402.26 (0.16%) | $402.82 | $395.11 | 1.32 M | $19.11 B |
| 09/24/2024 | $398.50 | $402.50 (1%) | $404.63 | $396.37 | 1.00 M | $19.12 B |
| 09/23/2024 | $397.13 | $393.84 (-0.83%) | $398.00 | $387.53 | 1.58 M | $18.71 B |
| 09/20/2024 | $402.00 | $402.01 (0%) | $408.00 | $400.20 | 1.45 M | $19.10 B |
| 09/19/2024 | $408.75 | $403.29 (-1.34%) | $409.59 | $400.30 | 894,400 | $19.16 B |
| 09/18/2024 | $397.40 | $402.72 (1.34%) | $408.74 | $397.38 | 1.32 M | $19.13 B |
| 09/17/2024 | $390.68 | $397.00 (1.62%) | $399.87 | $390.00 | 1.41 M | $18.86 B |
| 09/16/2024 | $377.51 | $389.29 (3.12%) | $392.05 | $377.51 | 1.14 M | $18.49 B |
| 09/13/2024 | $375.99 | $378.34 (0.63%) | $382.84 | $375.00 | 762,495 | $17.97 B |
| 09/12/2024 | $373.00 | $373.08 (0.02%) | $377.02 | $366.01 | 735,043 | $17.72 B |
| 09/11/2024 | $375.07 | $372.30 (-0.74%) | $375.07 | $367.51 | 727,617 | $17.69 B |
| 09/10/2024 | $377.53 | $373.50 (-1.07%) | $377.53 | $356.02 | 2.03 M | $17.74 B |
| 09/09/2024 | $368.25 | $381.57 (3.62%) | $383.50 | $368.00 | 1.50 M | $18.13 B |
| 09/06/2024 | $364.43 | $367.59 (0.87%) | $369.13 | $361.82 | 1.08 M | $17.46 B |
| 09/05/2024 | $361.97 | $363.78 (0.5%) | $366.54 | $361.00 | 885,417 | $17.28 B |
| 09/04/2024 | $357.00 | $359.92 (0.82%) | $365.89 | $356.68 | 1.16 M | $17.10 B |
| 09/03/2024 | $352.00 | $358.80 (1.93%) | $367.58 | $350.10 | 2.32 M | $17.04 B |
| 08/30/2024 | $344.09 | $352.84 (2.54%) | $361.43 | $342.00 | 5.00 M | $16.76 B |
| 08/29/2024 | $368.53 | $367.58 (-0.26%) | $375.61 | $367.21 | 2.27 M | $17.46 B |
| 08/28/2024 | $368.26 | $366.82 (-0.39%) | $376.70 | $366.74 | 1.33 M | $17.43 B |
| 08/27/2024 | $372.47 | $371.35 (-0.3%) | $373.49 | $367.93 | 972,400 | $17.64 B |
| 08/26/2024 | $377.33 | $374.98 (-0.62%) | $381.17 | $372.75 | 878,200 | $17.81 B |
| 08/23/2024 | $372.69 | $378.65 (1.6%) | $379.82 | $372.29 | 987,900 | $18.22 B |
| 08/22/2024 | $382.13 | $374.26 (-2.06%) | $383.25 | $373.00 | 1.14 M | $18.01 B |
| 08/21/2024 | $374.74 | $380.92 (1.65%) | $386.04 | $374.74 | 1.53 M | $18.33 B |
| 08/20/2024 | $376.34 | $369.05 (-1.94%) | $378.10 | $368.84 | 1.55 M | $17.76 B |
| 08/19/2024 | $382.51 | $377.06 (-1.42%) | $392.61 | $376.10 | 2.65 M | $18.15 B |
| 08/16/2024 | $368.00 | $377.23 (2.51%) | $383.71 | $367.02 | 2.94 M | $18.15 B |
| 08/15/2024 | $371.64 | $365.80 (-1.57%) | $373.00 | $358.35 | 4.42 M | $17.60 B |
| 08/14/2024 | $330.04 | $329.05 (-0.3%) | $332.92 | $325.00 | 970,800 | $15.84 B |
| 08/13/2024 | $320.35 | $331.56 (3.5%) | $333.13 | $318.27 | 1.06 M | $15.96 B |
| 08/12/2024 | $321.25 | $320.55 (-0.22%) | $326.39 | $318.17 | 843,647 | $15.43 B |
| 08/09/2024 | $325.86 | $322.17 (-1.13%) | $327.78 | $321.82 | 919,617 | $15.50 B |
| 08/08/2024 | $322.25 | $327.11 (1.51%) | $330.71 | $322.18 | 749,902 | $15.74 B |
| 08/07/2024 | $327.12 | $321.31 (-1.78%) | $332.50 | $320.79 | 785,700 | $15.46 B |
| 08/06/2024 | $327.26 | $326.42 (-0.26%) | $331.15 | $325.84 | 847,410 | $15.71 B |
| 08/05/2024 | $333.47 | $327.28 (-1.86%) | $336.40 | $326.93 | 1.08 M | $15.75 B |
| 08/02/2024 | $345.64 | $341.01 (-1.34%) | $346.51 | $338.11 | 959,300 | $16.41 B |
| 08/01/2024 | $364.64 | $349.95 (-4.03%) | $364.87 | $345.33 | 1.22 M | $16.84 B |
| 07/31/2024 | $369.76 | $364.89 (-1.32%) | $373.05 | $364.66 | 693,094 | $17.56 B |
| 07/30/2024 | $364.00 | $367.53 (0.97%) | $368.39 | $361.40 | 893,900 | $17.69 B |
| 07/29/2024 | $371.80 | $366.61 (-1.4%) | $372.09 | $362.10 | 1.08 M | $17.64 B |
| 07/26/2024 | $364.13 | $369.46 (1.46%) | $372.37 | $362.49 | 1.02 M | $17.78 B |
| 07/25/2024 | $372.00 | $363.30 (-2.34%) | $372.84 | $363.01 | 1.16 M | $17.48 B |
| 07/24/2024 | $379.50 | $369.61 (-2.61%) | $381.00 | $364.67 | 1.51 M | $17.79 B |
| 07/23/2024 | $389.87 | $389.29 (-0.15%) | $395.67 | $388.98 | 557,614 | $18.73 B |
| 07/22/2024 | $390.92 | $391.67 (0.19%) | $392.45 | $382.21 | 596,864 | $18.85 B |
| 07/19/2024 | $394.60 | $390.92 (-0.93%) | $394.68 | $387.00 | 897,250 | $18.81 B |
| 07/18/2024 | $396.99 | $393.12 (-0.97%) | $402.08 | $390.64 | 786,401 | $18.92 B |
| 07/17/2024 | $407.65 | $400.47 (-1.76%) | $407.86 | $398.22 | 737,659 | $19.27 B |
| 07/16/2024 | $399.46 | $409.70 (2.56%) | $412.64 | $396.28 | 763,446 | $19.72 B |
| 07/15/2024 | $404.00 | $395.16 (-2.19%) | $406.48 | $393.01 | 1.15 M | $19.02 B |
| 07/12/2024 | $404.63 | $412.94 (2.05%) | $413.88 | $401.08 | 845,762 | $19.87 B |
| 07/11/2024 | $396.25 | $400.82 (1.15%) | $403.70 | $395.00 | 627,497 | $19.29 B |
| 07/10/2024 | $395.03 | $396.03 (0.25%) | $398.46 | $392.84 | 631,141 | $19.06 B |
| 07/09/2024 | $395.38 | $396.01 (0.16%) | $398.59 | $391.41 | 645,529 | $19.06 B |
| 07/08/2024 | $392.27 | $395.82 (0.9%) | $403.26 | $391.24 | 912,291 | $19.05 B |
| 07/05/2024 | $390.00 | $390.00 (0%) | $390.67 | $384.89 | 550,375 | $18.77 B |