5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
-9.03%
1 YEAR PERFORMANCE
-1.61%
Ulta Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $385.19 | $395.64 (2.71%) | $396.37 | $377.63 | 741,412 | $18.31 B |
| 04/29/2025 | $384.36 | $390.25 (1.53%) | $391.13 | $380.49 | 687,300 | $18.06 B |
| 04/28/2025 | $383.06 | $386.44 (0.88%) | $387.11 | $377.58 | 778,312 | $17.88 B |
| 04/25/2025 | $385.27 | $383.67 (-0.42%) | $388.64 | $380.00 | 594,344 | $17.75 B |
| 04/24/2025 | $376.83 | $385.93 (2.41%) | $388.15 | $375.01 | 538,660 | $17.86 B |
| 04/23/2025 | $385.38 | $377.74 (-1.98%) | $390.86 | $375.26 | 650,000 | $17.48 B |
| 04/22/2025 | $370.31 | $378.67 (2.26%) | $382.77 | $369.39 | 728,600 | $17.52 B |
| 04/21/2025 | $357.06 | $365.67 (2.41%) | $366.45 | $350.10 | 838,262 | $16.92 B |
| 04/17/2025 | $352.86 | $357.75 (1.39%) | $359.17 | $349.60 | 741,752 | $16.55 B |
| 04/16/2025 | $354.65 | $349.59 (-1.43%) | $357.79 | $347.48 | 791,147 | $16.18 B |
| 04/15/2025 | $364.38 | $358.09 (-1.73%) | $369.95 | $357.80 | 658,409 | $16.57 B |
| 04/14/2025 | $367.36 | $366.25 (-0.3%) | $372.78 | $363.00 | 1.00 M | $16.95 B |
| 04/11/2025 | $353.18 | $361.46 (2.34%) | $365.99 | $347.97 | 943,432 | $16.72 B |
| 04/10/2025 | $356.26 | $354.95 (-0.37%) | $359.28 | $343.90 | 1.07 M | $16.42 B |
| 04/09/2025 | $330.35 | $363.19 (9.94%) | $367.88 | $325.64 | 1.65 M | $16.80 B |
| 04/08/2025 | $353.60 | $328.01 (-7.24%) | $355.20 | $323.37 | 1.25 M | $15.18 B |
| 04/07/2025 | $347.50 | $342.93 (-1.32%) | $364.67 | $337.21 | 1.56 M | $15.87 B |
| 04/04/2025 | $358.71 | $359.36 (0.18%) | $371.49 | $349.41 | 1.53 M | $16.63 B |
| 04/03/2025 | $365.30 | $367.76 (0.67%) | $372.56 | $356.56 | 1.60 M | $17.02 B |
| 04/02/2025 | $373.15 | $382.51 (2.51%) | $386.71 | $371.70 | 800,242 | $17.70 B |
| 04/01/2025 | $377.00 | $373.91 (-0.82%) | $379.00 | $367.84 | 927,504 | $17.30 B |
| 03/31/2025 | $353.72 | $366.54 (3.62%) | $368.21 | $351.31 | 1.18 M | $16.96 B |
| 03/28/2025 | $365.96 | $359.47 (-1.77%) | $367.97 | $356.51 | 1.05 M | $16.63 B |
| 03/27/2025 | $367.05 | $370.34 (0.9%) | $374.88 | $365.90 | 847,960 | $17.14 B |
| 03/26/2025 | $369.58 | $371.90 (0.63%) | $372.79 | $363.22 | 818,174 | $17.21 B |
| 03/25/2025 | $368.48 | $370.75 (0.62%) | $373.52 | $366.60 | 1.12 M | $17.15 B |
| 03/24/2025 | $351.83 | $366.16 (4.07%) | $366.95 | $351.83 | 1.08 M | $16.94 B |
| 03/21/2025 | $339.21 | $350.57 (3.35%) | $351.25 | $335.86 | 1.73 M | $16.22 B |
| 03/20/2025 | $342.24 | $340.89 (-0.39%) | $348.67 | $340.61 | 972,121 | $15.77 B |
| 03/19/2025 | $341.91 | $343.72 (0.53%) | $345.74 | $338.61 | 960,942 | $15.90 B |
| 03/18/2025 | $353.00 | $343.83 (-2.6%) | $354.89 | $343.44 | 1.20 M | $15.91 B |
| 03/17/2025 | $351.74 | $356.99 (1.49%) | $360.88 | $345.47 | 1.66 M | $16.52 B |
| 03/14/2025 | $342.20 | $357.48 (4.47%) | $359.75 | $330.17 | 3.37 M | $16.54 B |
| 03/13/2025 | $329.00 | $314.47 (-4.42%) | $329.54 | $309.01 | 2.61 M | $14.55 B |
| 03/12/2025 | $345.02 | $329.23 (-4.58%) | $346.25 | $328.45 | 1.22 M | $15.23 B |
| 03/11/2025 | $352.95 | $342.72 (-2.9%) | $354.60 | $336.78 | 1.27 M | $15.86 B |
| 03/10/2025 | $354.99 | $354.48 (-0.14%) | $363.58 | $351.37 | 1.59 M | $16.40 B |
| 03/07/2025 | $354.39 | $355.43 (0.29%) | $358.17 | $348.51 | 983,570 | $16.45 B |
| 03/06/2025 | $349.44 | $355.00 (1.59%) | $363.61 | $347.40 | 846,008 | $16.43 B |
| 03/05/2025 | $343.26 | $351.63 (2.44%) | $351.92 | $343.26 | 736,000 | $16.27 B |
| 03/04/2025 | $343.69 | $343.45 (-0.07%) | $348.63 | $338.86 | 1.08 M | $15.89 B |
| 03/03/2025 | $365.19 | $348.86 (-4.47%) | $371.13 | $347.38 | 754,290 | $16.14 B |
| 02/28/2025 | $367.43 | $366.36 (-0.29%) | $369.70 | $363.34 | 809,000 | $16.95 B |
| 02/27/2025 | $364.17 | $365.78 (0.44%) | $367.16 | $358.88 | 614,523 | $16.92 B |
| 02/26/2025 | $366.92 | $366.73 (-0.05%) | $370.01 | $363.23 | 748,481 | $16.97 B |
| 02/25/2025 | $364.66 | $365.70 (0.29%) | $369.00 | $363.56 | 738,427 | $16.92 B |
| 02/24/2025 | $361.51 | $363.89 (0.66%) | $365.85 | $353.00 | 914,843 | $16.84 B |
| 02/21/2025 | $368.12 | $361.54 (-1.79%) | $369.35 | $356.05 | 933,329 | $16.73 B |
| 02/20/2025 | $359.96 | $366.68 (1.87%) | $367.46 | $359.27 | 1.12 M | $16.97 B |
| 02/19/2025 | $365.42 | $359.96 (-1.49%) | $366.52 | $352.50 | 1.75 M | $16.66 B |
| 02/18/2025 | $362.51 | $368.75 (1.72%) | $371.00 | $362.00 | 1.41 M | $17.06 B |
| 02/14/2025 | $362.37 | $365.14 (0.76%) | $365.74 | $357.92 | 1.18 M | $16.90 B |
| 02/13/2025 | $375.00 | $360.44 (-3.88%) | $376.03 | $359.32 | 1.42 M | $16.68 B |
| 02/12/2025 | $371.01 | $373.12 (0.57%) | $377.38 | $369.36 | 772,799 | $17.26 B |
| 02/11/2025 | $372.54 | $374.53 (0.53%) | $375.91 | $367.32 | 931,076 | $17.33 B |
| 02/10/2025 | $378.41 | $376.34 (-0.55%) | $378.75 | $366.27 | 1.05 M | $17.41 B |
| 02/07/2025 | $390.00 | $374.79 (-3.9%) | $395.73 | $374.00 | 1.89 M | $17.34 B |
| 02/06/2025 | $411.00 | $401.60 (-2.29%) | $414.32 | $398.41 | 1.09 M | $18.58 B |
| 02/05/2025 | $410.00 | $410.67 (0.16%) | $413.42 | $408.11 | 516,752 | $19.00 B |
| 02/04/2025 | $405.44 | $409.19 (0.92%) | $413.00 | $405.44 | 719,790 | $18.93 B |
| 02/03/2025 | $404.52 | $408.14 (0.89%) | $414.62 | $402.70 | 658,747 | $18.88 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.
