-
5 DAY PERFORMANCE
-8.10% -
1 MONTH PERFORMANCE
-9.10% -
3 MONTH PERFORMANCE
-11.90% -
6 MONTH PERFORMANCE
-12.11% -
YEAR-TO-DATE PERFORMANCE
-31.51% -
1 YEAR PERFORMANCE
-17.12%
Ulta Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $339.24 | $335.42 (-1.13%) | $339.32 | $331.74 | 707,105 | |
| 11/20/2024 | $340.59 | $343.26 (0.78%) | $344.69 | $338.58 | 787,773 | $16.31 B |
| 11/19/2024 | $349.99 | $342.17 (-2.23%) | $350.15 | $341.79 | 842,700 | $16.25 B |
| 11/18/2024 | $360.85 | $353.35 (-2.08%) | $361.98 | $350.35 | 1.41 M | $16.79 B |
| 11/15/2024 | $362.67 | $365.17 (0.69%) | $378.09 | $361.66 | 1.44 M | $17.35 B |
| 11/14/2024 | $382.99 | $382.77 (-0.06%) | $385.93 | $380.79 | 700,800 | $18.18 B |
| 11/13/2024 | $381.38 | $382.74 (0.36%) | $385.45 | $378.98 | 623,944 | $18.18 B |
| 11/12/2024 | $382.77 | $379.79 (-0.78%) | $386.99 | $379.51 | 670,700 | $18.04 B |
| 11/11/2024 | $386.65 | $380.54 (-1.58%) | $390.81 | $379.93 | 972,645 | $18.08 B |
| 11/08/2024 | $392.45 | $385.26 (-1.83%) | $394.49 | $384.94 | 681,400 | $18.30 B |
| 11/07/2024 | $389.64 | $393.26 (0.93%) | $395.93 | $388.42 | 767,635 | $18.68 B |
| 11/06/2024 | $383.19 | $387.53 (1.13%) | $389.43 | $375.00 | 1.21 M | $18.41 B |
| 11/05/2024 | $381.28 | $382.91 (0.43%) | $385.56 | $377.68 | 611,626 | $18.19 B |
| 11/04/2024 | $373.01 | $383.90 (2.92%) | $384.00 | $371.66 | 834,539 | $18.24 B |
| 11/01/2024 | $370.26 | $377.65 (2%) | $378.45 | $369.72 | 672,387 | $17.94 B |
| 10/31/2024 | $372.40 | $368.98 (-0.92%) | $374.60 | $365.34 | 816,015 | $17.53 B |
| 10/30/2024 | $378.97 | $376.11 (-0.75%) | $380.18 | $374.49 | 784,129 | $17.87 B |
| 10/29/2024 | $379.45 | $379.84 (0.1%) | $380.07 | $373.44 | 735,926 | $18.04 B |
| 10/28/2024 | $373.73 | $380.08 (1.7%) | $380.11 | $369.49 | 963,484 | $18.06 B |
| 10/25/2024 | $370.10 | $373.30 (0.86%) | $376.15 | $369.60 | 739,765 | $17.73 B |
| 10/24/2024 | $367.53 | $367.18 (-0.1%) | $369.42 | $364.40 | 789,259 | $17.44 B |
| 10/23/2024 | $364.59 | $367.02 (0.67%) | $367.60 | $362.08 | 845,668 | $17.44 B |
| 10/22/2024 | $367.93 | $365.01 (-0.79%) | $368.75 | $358.39 | 1.27 M | $17.34 B |
| 10/21/2024 | $368.39 | $369.20 (0.22%) | $378.15 | $368.00 | 1.28 M | $17.54 B |
| 10/18/2024 | $376.01 | $368.92 (-1.89%) | $376.03 | $363.60 | 880,606 | $17.53 B |
| 10/17/2024 | $372.36 | $371.72 (-0.17%) | $375.52 | $364.06 | 1.45 M | $17.66 B |
| 10/16/2024 | $366.85 | $373.21 (1.73%) | $375.32 | $352.40 | 3.09 M | $17.73 B |
| 10/15/2024 | $370.78 | $369.49 (-0.35%) | $379.38 | $368.10 | 1.00 M | $17.55 B |
| 10/14/2024 | $370.58 | $369.32 (-0.34%) | $371.36 | $364.43 | 883,614 | $17.54 B |
| 10/11/2024 | $359.67 | $370.58 (3.03%) | $373.32 | $359.49 | 1.22 M | $17.60 B |
| 10/10/2024 | $358.84 | $358.96 (0.03%) | $364.34 | $355.58 | 1.09 M | $17.05 B |
| 10/09/2024 | $365.17 | $359.80 (-1.47%) | $369.57 | $359.53 | 1.21 M | $17.09 B |
| 10/08/2024 | $369.41 | $364.52 (-1.32%) | $371.90 | $364.48 | 764,600 | $17.32 B |
| 10/07/2024 | $381.40 | $370.01 (-2.99%) | $381.40 | $368.11 | 925,700 | $17.58 B |
| 10/04/2024 | $380.59 | $381.80 (0.32%) | $384.61 | $377.01 | 1.16 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 |