5 DAY PERFORMANCE
+25.23%
1 MONTH PERFORMANCE
+41.53%
3 MONTH PERFORMANCE
+21.97%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
+26.88%
Ulta Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $539.73 | $538.79 (-0.17%) | $543.96 | $536.84 | 348.88 K | $23.59 B |
| 08/05/2026 | $547.13 | $539.47 (-1.4%) | $550.77 | $535.29 | 459.33 K | $23.62 B |
| 08/04/2026 | $526.39 | $543.86 (3.32%) | $546.13 | $526.39 | 494.70 K | $23.81 B |
| 08/03/2026 | $519.31 | $534.41 (2.91%) | $535.26 | $516.42 | 977.92 K | $23.40 B |
| 07/31/2026 | $516.37 | $512.83 (-0.69%) | $516.37 | $506.21 | 511.36 K | $22.45 B |
| 07/30/2026 | $507.19 | $516.73 (1.88%) | $517.27 | $505.00 | 535.71 K | $22.62 B |
| 07/29/2026 | $501.82 | $508.09 (1.25%) | $516.83 | $497.06 | 562.07 K | $22.24 B |
| 07/28/2026 | $488.09 | $501.52 (2.75%) | $503.42 | $486.26 | 517.72 K | $21.96 B |
| 07/27/2026 | $480.20 | $480.51 (0.06%) | $484.60 | $474.46 | 425.11 K | $21.04 B |
| 07/24/2026 | $476.18 | $475.36 (-0.17%) | $481.01 | $471.76 | 545.40 K | $20.81 B |
| 07/23/2026 | $479.81 | $477.96 (-0.39%) | $483.50 | $473.68 | 519.57 K | $20.93 B |
| 07/22/2026 | $491.40 | $483.52 (-1.6%) | $493.04 | $479.53 | 552.00 K | $21.17 B |
| 07/21/2026 | $485.38 | $489.47 (0.84%) | $494.64 | $482.79 | 745.01 K | $21.43 B |
| 07/20/2026 | $489.00 | $488.08 (-0.19%) | $490.00 | $475.61 | 635.15 K | $21.37 B |
| 07/17/2026 | $479.15 | $479.57 (0.09%) | $492.94 | $475.53 | 773.63 K | $21.00 B |
| 07/16/2026 | $469.04 | $478.86 (2.09%) | $481.75 | $465.78 | 523.92 K | $20.96 B |
| 07/15/2026 | $465.42 | $466.14 (0.15%) | $474.48 | $462.76 | 577.20 K | $20.41 B |
| 07/14/2026 | $471.83 | $469.12 (-0.57%) | $477.00 | $461.08 | 448.51 K | $20.54 B |
| 07/13/2026 | $474.00 | $473.33 (-0.14%) | $482.98 | $471.20 | 554.63 K | $20.72 B |
| 07/10/2026 | $463.83 | $469.20 (1.16%) | $470.70 | $461.25 | 426.00 K | $20.54 B |
| 07/09/2026 | $453.81 | $460.24 (1.42%) | $461.99 | $448.32 | 395.10 K | $20.15 B |
| 07/08/2026 | $450.03 | $455.11 (1.13%) | $458.39 | $445.00 | 434.10 K | $19.93 B |
| 07/07/2026 | $460.84 | $453.78 (-1.53%) | $461.50 | $451.38 | 552.33 K | $19.87 B |
| 07/06/2026 | $452.96 | $452.49 (-0.1%) | $456.92 | $449.19 | 699.47 K | $19.81 B |
| 07/02/2026 | $454.22 | $461.33 (1.57%) | $461.47 | $451.29 | 567.49 K | $20.20 B |
| 07/01/2026 | $450.50 | $454.78 (0.95%) | $456.91 | $445.50 | 774.45 K | $19.91 B |
| 06/30/2026 | $456.20 | $450.98 (-1.14%) | $457.95 | $443.60 | 862.73 K | $19.74 B |
| 06/29/2026 | $485.49 | $459.12 (-5.43%) | $490.00 | $458.21 | 895.70 K | $20.10 B |
| 06/26/2026 | $489.19 | $488.45 (-0.15%) | $493.98 | $482.95 | 920.64 K | $21.38 B |
| 06/25/2026 | $479.73 | $485.52 (1.21%) | $489.98 | $479.00 | 998.26 K | $21.26 B |
| 06/24/2026 | $465.90 | $478.93 (2.8%) | $481.74 | $459.00 | 1.05 M | $20.97 B |
| 06/23/2026 | $465.28 | $459.33 (-1.28%) | $468.49 | $458.89 | 616.10 K | $20.11 B |
| 06/22/2026 | $459.13 | $465.06 (1.29%) | $468.68 | $456.02 | 903.22 K | $20.36 B |
| 06/18/2026 | $454.00 | $456.13 (0.47%) | $459.29 | $449.01 | 1.41 M | $19.97 B |
| 06/17/2026 | $463.32 | $450.75 (-2.71%) | $467.35 | $448.57 | 867.50 K | $19.73 B |
| 06/16/2026 | $472.25 | $463.68 (-1.81%) | $475.98 | $463.33 | 613.90 K | $20.30 B |
| 06/15/2026 | $479.00 | $471.65 (-1.53%) | $479.00 | $463.77 | 812.18 K | $20.65 B |
| 06/12/2026 | $480.87 | $467.74 (-2.73%) | $482.10 | $465.31 | 699.87 K | $20.48 B |
| 06/11/2026 | $470.70 | $476.42 (1.22%) | $482.31 | $470.70 | 646.26 K | $20.86 B |
| 06/10/2026 | $477.90 | $470.75 (-1.5%) | $482.20 | $469.12 | 745.85 K | $20.61 B |
| 06/09/2026 | $463.55 | $477.90 (3.1%) | $481.13 | $463.20 | 726.93 K | $20.92 B |
| 06/08/2026 | $466.36 | $462.80 (-0.76%) | $469.49 | $462.33 | 589.94 K | $20.26 B |
| 06/05/2026 | $466.99 | $467.07 (0.02%) | $473.21 | $461.00 | 1.08 M | $20.45 B |
| 06/04/2026 | $478.57 | $462.52 (-3.35%) | $480.18 | $458.70 | 1.28 M | $20.25 B |
| 06/03/2026 | $478.74 | $471.21 (-1.57%) | $478.74 | $460.65 | 2.45 M | $20.63 B |
| 06/02/2026 | $500.02 | $494.87 (-1.03%) | $502.70 | $492.34 | 1.97 M | $21.67 B |
| 06/01/2026 | $504.61 | $500.77 (-0.76%) | $510.64 | $496.54 | 938.20 K | $21.92 B |
| 05/29/2026 | $513.96 | $508.85 (-0.99%) | $515.83 | $507.00 | 822.61 K | $22.28 B |
| 05/28/2026 | $505.01 | $520.15 (3%) | $521.78 | $502.13 | 716.33 K | $22.77 B |
| 05/27/2026 | $518.99 | $507.35 (-2.24%) | $527.00 | $506.60 | 667.05 K | $22.21 B |
| 05/26/2026 | $518.01 | $516.04 (-0.38%) | $519.55 | $510.31 | 671.21 K | $22.59 B |
| 05/22/2026 | $506.60 | $515.04 (1.67%) | $518.00 | $505.06 | 481.56 K | $22.55 B |
| 05/21/2026 | $488.34 | $504.05 (3.22%) | $504.52 | $488.34 | 666.11 K | $22.07 B |
| 05/20/2026 | $481.83 | $493.12 (2.34%) | $495.00 | $475.41 | 631.57 K | $21.59 B |
| 05/19/2026 | $475.33 | $481.56 (1.31%) | $487.72 | $469.00 | 782.18 K | $21.08 B |
| 05/18/2026 | $490.74 | $479.87 (-2.22%) | $499.76 | $477.15 | 1.09 M | $21.01 B |
| 05/15/2026 | $496.03 | $494.28 (-0.35%) | $503.50 | $492.49 | 626.84 K | $21.64 B |
| 05/14/2026 | $492.60 | $498.28 (1.15%) | $503.68 | $492.60 | 589.84 K | $21.82 B |
| 05/13/2026 | $499.20 | $492.15 (-1.41%) | $500.00 | $487.44 | 829.54 K | $21.55 B |
| 05/12/2026 | $509.02 | $505.20 (-0.75%) | $511.47 | $493.26 | 1.05 M | $22.12 B |
| 05/11/2026 | $523.52 | $511.98 (-2.2%) | $524.37 | $508.94 | 586.30 K | $22.41 B |
| 05/08/2026 | $529.55 | $521.58 (-1.51%) | $530.05 | $519.07 | 474.31 K | $22.84 B |
| 05/07/2026 | $536.36 | $526.53 (-1.83%) | $540.11 | $524.33 | 534.25 K | $23.05 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.
