5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
+12.98%
6 MONTH PERFORMANCE
+55.57%
YEAR-TO-DATE PERFORMANCE
+22.99%
1 YEAR PERFORMANCE
+32.82%
Ulta Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $532.14 | $534.81 (0.5%) | $538.38 | $529.59 | 450.61 K | $24.04 B |
| 09/17/2025 | $527.44 | $528.80 (0.26%) | $534.08 | $525.29 | 460.00 K | $23.77 B |
| 09/16/2025 | $521.84 | $525.21 (0.65%) | $525.95 | $511.57 | 511.79 K | $23.61 B |
| 09/15/2025 | $517.47 | $526.08 (1.66%) | $530.73 | $514.65 | 625.19 K | $23.65 B |
| 09/12/2025 | $521.08 | $514.62 (-1.24%) | $521.89 | $511.66 | 454.64 K | $23.13 B |
| 09/11/2025 | $517.00 | $521.89 (0.95%) | $522.87 | $516.00 | 462.32 K | $23.46 B |
| 09/10/2025 | $509.63 | $515.47 (1.15%) | $518.45 | $506.53 | 433.01 K | $23.17 B |
| 09/09/2025 | $514.90 | $513.85 (-0.2%) | $521.17 | $505.65 | 700.40 K | $23.10 B |
| 09/08/2025 | $518.95 | $519.81 (0.17%) | $523.57 | $509.32 | 720.87 K | $23.37 B |
| 09/05/2025 | $529.87 | $514.86 (-2.83%) | $529.87 | $514.29 | 880.60 K | $23.15 B |
| 09/04/2025 | $529.00 | $529.50 (0.09%) | $533.00 | $522.22 | 990.62 K | $23.80 B |
| 09/03/2025 | $535.18 | $531.07 (-0.77%) | $539.00 | $530.36 | 992.90 K | $23.87 B |
| 09/02/2025 | $491.26 | $532.52 (8.4%) | $533.08 | $486.25 | 2.20 M | $23.94 B |
| 08/29/2025 | $526.85 | $492.73 (-6.48%) | $538.38 | $492.00 | 2.94 M | $22.35 B |
| 08/28/2025 | $534.38 | $530.63 (-0.7%) | $538.59 | $526.17 | 1.55 M | $24.07 B |
| 08/27/2025 | $526.85 | $533.81 (1.32%) | $536.89 | $526.85 | 781.47 K | $24.21 B |
| 08/26/2025 | $524.47 | $526.06 (0.3%) | $527.36 | $520.00 | 1.01 M | $23.86 B |
| 08/25/2025 | $527.02 | $524.37 (-0.5%) | $531.99 | $523.00 | 905.30 K | $23.79 B |
| 08/22/2025 | $527.83 | $529.50 (0.32%) | $534.09 | $526.00 | 624.34 K | $24.02 B |
| 08/21/2025 | $518.14 | $520.18 (0.39%) | $522.73 | $512.20 | 593.31 K | $23.60 B |
| 08/20/2025 | $515.00 | $516.69 (0.33%) | $520.00 | $509.07 | 468.70 K | $23.44 B |
| 08/19/2025 | $518.85 | $516.55 (-0.44%) | $524.43 | $511.70 | 417.68 K | $23.43 B |
| 08/18/2025 | $521.00 | $516.87 (-0.79%) | $521.98 | $515.35 | 469.46 K | $23.45 B |
| 08/15/2025 | $526.97 | $521.00 (-1.13%) | $527.17 | $515.47 | 495.41 K | $23.63 B |
| 08/14/2025 | $513.12 | $526.18 (2.55%) | $530.44 | $513.12 | 692.05 K | $23.87 B |
| 08/13/2025 | $517.20 | $532.71 (3%) | $534.10 | $514.72 | 741.79 K | $24.16 B |
| 08/12/2025 | $507.79 | $516.02 (1.62%) | $519.04 | $504.62 | 845.69 K | $23.41 B |
| 08/11/2025 | $499.98 | $498.70 (-0.26%) | $504.27 | $496.81 | 446.85 K | $22.62 B |
| 08/08/2025 | $507.07 | $498.21 (-1.75%) | $510.27 | $496.20 | 495.39 K | $22.60 B |
| 08/07/2025 | $516.25 | $506.17 (-1.95%) | $516.68 | $496.26 | 799.60 K | $22.96 B |
| 08/06/2025 | $511.98 | $516.19 (0.82%) | $519.00 | $508.70 | 502.33 K | $23.42 B |
| 08/05/2025 | $512.82 | $510.17 (-0.52%) | $518.00 | $508.42 | 400.50 K | $23.14 B |
| 08/04/2025 | $512.69 | $514.99 (0.45%) | $515.48 | $509.70 | 673.19 K | $23.36 B |
| 08/01/2025 | $512.67 | $507.73 (-0.96%) | $513.00 | $503.19 | 609.87 K | $23.03 B |
| 07/31/2025 | $516.22 | $515.01 (-0.23%) | $523.68 | $513.96 | 494.13 K | $23.36 B |
| 07/30/2025 | $514.36 | $517.43 (0.6%) | $520.76 | $510.01 | 390.46 K | $23.47 B |
| 07/29/2025 | $519.63 | $513.63 (-1.15%) | $521.77 | $511.59 | 579.98 K | $23.30 B |
| 07/28/2025 | $514.96 | $519.27 (0.84%) | $520.87 | $513.55 | 528.50 K | $23.56 B |
| 07/25/2025 | $508.43 | $514.95 (1.28%) | $515.99 | $502.00 | 466.18 K | $23.36 B |
| 07/24/2025 | $508.64 | $513.55 (0.97%) | $514.34 | $505.43 | 589.26 K | $23.30 B |
| 07/23/2025 | $503.63 | $508.10 (0.89%) | $508.27 | $500.45 | 616.47 K | $23.05 B |
| 07/22/2025 | $497.60 | $502.74 (1.03%) | $504.83 | $493.83 | 598.77 K | $22.81 B |
| 07/21/2025 | $495.15 | $497.41 (0.46%) | $500.95 | $490.14 | 608.88 K | $22.56 B |
| 07/18/2025 | $493.89 | $493.30 (-0.12%) | $494.58 | $487.11 | 419.60 K | $22.38 B |
| 07/17/2025 | $485.88 | $490.07 (0.86%) | $492.71 | $484.04 | 572.07 K | $22.23 B |
| 07/16/2025 | $476.32 | $485.08 (1.84%) | $485.34 | $473.64 | 613.67 K | $22.00 B |
| 07/15/2025 | $480.02 | $473.78 (-1.3%) | $483.42 | $472.81 | 552.45 K | $21.49 B |
| 07/14/2025 | $476.84 | $479.67 (0.59%) | $480.95 | $471.34 | 519.95 K | $21.76 B |
| 07/11/2025 | $473.33 | $476.84 (0.74%) | $477.71 | $471.88 | 474.13 K | $21.63 B |
| 07/10/2025 | $478.14 | $476.14 (-0.42%) | $485.83 | $475.26 | 535.55 K | $21.60 B |
| 07/09/2025 | $482.22 | $475.57 (-1.38%) | $482.50 | $471.51 | 546.15 K | $21.57 B |
| 07/08/2025 | $481.77 | $483.21 (0.3%) | $498.52 | $476.10 | 1.20 M | $21.92 B |
| 07/07/2025 | $476.74 | $475.99 (-0.16%) | $478.84 | $471.89 | 631.96 K | $21.59 B |
| 07/03/2025 | $472.84 | $477.79 (1.05%) | $481.40 | $471.13 | 391.80 K | $21.67 B |
| 07/02/2025 | $473.44 | $474.84 (0.3%) | $477.99 | $471.02 | 643.00 K | $21.54 B |
| 07/01/2025 | $468.42 | $473.44 (1.07%) | $478.72 | $467.24 | 565.70 K | $21.48 B |
| 06/30/2025 | $457.50 | $467.82 (2.26%) | $470.00 | $456.38 | 675.80 K | $21.22 B |
| 06/27/2025 | $458.46 | $458.27 (-0.04%) | $459.69 | $455.00 | 1.37 M | $20.79 B |
| 06/26/2025 | $460.19 | $457.66 (-0.55%) | $461.99 | $452.05 | 834.66 K | $20.76 B |
| 06/25/2025 | $460.17 | $459.09 (-0.23%) | $462.64 | $456.52 | 883.70 K | $20.83 B |
| 06/24/2025 | $474.71 | $464.49 (-2.15%) | $475.61 | $462.33 | 768.50 K | $21.07 B |
| 06/23/2025 | $473.92 | $471.56 (-0.5%) | $478.26 | $470.74 | 588.00 K | $21.39 B |
| 06/20/2025 | $479.21 | $473.85 (-1.12%) | $479.21 | $469.37 | 1.23 M | $21.49 B |
| 06/18/2025 | $472.86 | $473.46 (0.13%) | $477.82 | $470.19 | 627.60 K | $21.48 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.
