5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
+7.05%
6 MONTH PERFORMANCE
+19.50%
YEAR-TO-DATE PERFORMANCE
+27.94%
1 YEAR PERFORMANCE
+29.96%
Ulta Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $611.84 | $593.54 (-2.99%) | $611.84 | $575.48 | 1.18 M | $26.56 B |
| 12/05/2025 | $578.95 | $601.50 (3.89%) | $611.90 | $575.00 | 3.40 M | $26.91 B |
| 12/04/2025 | $547.07 | $533.95 (-2.4%) | $555.00 | $530.09 | 2.06 M | $23.88 B |
| 12/03/2025 | $546.75 | $544.52 (-0.41%) | $551.93 | $543.05 | 640.84 K | $24.36 B |
| 12/02/2025 | $550.90 | $548.05 (-0.52%) | $552.09 | $542.92 | 565.54 K | $24.51 B |
| 12/01/2025 | $538.39 | $547.64 (1.72%) | $558.61 | $535.28 | 716.88 K | $24.50 B |
| 11/28/2025 | $535.65 | $538.83 (0.59%) | $545.82 | $532.90 | 289.40 K | $24.22 B |
| 11/26/2025 | $521.43 | $535.16 (2.63%) | $540.26 | $521.16 | 508.10 K | $24.06 B |
| 11/25/2025 | $514.73 | $521.02 (1.22%) | $529.14 | $508.45 | 746.42 K | $23.42 B |
| 11/24/2025 | $517.67 | $514.59 (-0.59%) | $526.64 | $513.73 | 916.90 K | $23.13 B |
| 11/21/2025 | $500.92 | $515.58 (2.93%) | $525.35 | $500.02 | 633.03 K | $23.18 B |
| 11/20/2025 | $499.94 | $496.44 (-0.7%) | $507.00 | $496.08 | 510.40 K | $22.32 B |
| 11/19/2025 | $506.30 | $497.41 (-1.76%) | $510.13 | $493.00 | 516.62 K | $22.36 B |
| 11/18/2025 | $504.31 | $507.37 (0.61%) | $515.05 | $501.77 | 504.10 K | $22.81 B |
| 11/17/2025 | $529.34 | $509.57 (-3.73%) | $530.41 | $503.90 | 565.32 K | $22.91 B |
| 11/14/2025 | $530.06 | $529.34 (-0.14%) | $536.05 | $527.16 | 506.87 K | $23.80 B |
| 11/13/2025 | $537.18 | $533.87 (-0.62%) | $543.56 | $531.19 | 543.50 K | $24.00 B |
| 11/12/2025 | $526.51 | $535.40 (1.69%) | $538.63 | $525.10 | 602.90 K | $24.07 B |
| 11/11/2025 | $514.79 | $522.83 (1.56%) | $528.58 | $514.79 | 339.83 K | $23.50 B |
| 11/10/2025 | $523.33 | $516.56 (-1.29%) | $526.19 | $516.01 | 411.20 K | $23.22 B |
| 11/07/2025 | $509.42 | $517.79 (1.64%) | $519.95 | $508.18 | 433.00 K | $23.28 B |
| 11/06/2025 | $512.53 | $509.85 (-0.52%) | $519.05 | $509.01 | 454.63 K | $22.92 B |
| 11/05/2025 | $516.61 | $521.82 (1.01%) | $529.27 | $513.44 | 486.41 K | $23.46 B |
| 11/04/2025 | $517.43 | $516.66 (-0.15%) | $519.59 | $513.98 | 435.24 K | $23.23 B |
| 11/03/2025 | $520.07 | $517.43 (-0.51%) | $522.55 | $514.73 | 492.11 K | $23.26 B |
| 10/31/2025 | $509.01 | $519.88 (2.14%) | $521.35 | $508.03 | 509.62 K | $23.37 B |
| 10/30/2025 | $506.07 | $509.66 (0.71%) | $519.30 | $498.00 | 496.72 K | $22.91 B |
| 10/29/2025 | $516.65 | $506.07 (-2.05%) | $518.90 | $500.15 | 699.15 K | $22.75 B |
| 10/28/2025 | $521.04 | $518.79 (-0.43%) | $523.70 | $516.59 | 386.93 K | $23.32 B |
| 10/27/2025 | $523.66 | $522.82 (-0.16%) | $534.07 | $522.55 | 455.61 K | $23.50 B |
| 10/24/2025 | $526.16 | $517.66 (-1.62%) | $529.16 | $517.22 | 407.02 K | $23.27 B |
| 10/23/2025 | $520.04 | $524.48 (0.85%) | $533.60 | $520.04 | 614.59 K | $23.58 B |
| 10/22/2025 | $525.92 | $519.33 (-1.25%) | $527.00 | $509.80 | 557.10 K | $23.35 B |
| 10/21/2025 | $521.16 | $525.92 (0.91%) | $529.25 | $517.83 | 526.56 K | $23.64 B |
| 10/20/2025 | $539.63 | $523.72 (-2.95%) | $543.71 | $522.92 | 486.93 K | $23.54 B |
| 10/17/2025 | $536.12 | $533.51 (-0.49%) | $542.26 | $532.73 | 373.70 K | $23.98 B |
| 10/16/2025 | $538.89 | $537.29 (-0.3%) | $539.99 | $530.00 | 446.83 K | $24.15 B |
| 10/15/2025 | $542.21 | $538.49 (-0.69%) | $550.05 | $534.47 | 470.40 K | $24.21 B |
| 10/14/2025 | $541.51 | $541.01 (-0.09%) | $551.50 | $537.95 | 560.90 K | $24.32 B |
| 10/13/2025 | $551.05 | $542.93 (-1.47%) | $555.00 | $529.23 | 950.67 K | $24.41 B |
| 10/10/2025 | $564.72 | $549.28 (-2.73%) | $571.05 | $548.98 | 586.43 K | $24.69 B |
| 10/09/2025 | $566.60 | $561.15 (-0.96%) | $571.75 | $560.03 | 559.75 K | $25.23 B |
| 10/08/2025 | $557.07 | $565.81 (1.57%) | $572.23 | $556.86 | 607.98 K | $25.44 B |
| 10/07/2025 | $567.99 | $556.77 (-1.98%) | $567.99 | $553.88 | 629.40 K | $25.03 B |
| 10/06/2025 | $558.96 | $566.91 (1.42%) | $567.98 | $550.10 | 571.34 K | $25.49 B |
| 10/03/2025 | $560.00 | $556.45 (-0.63%) | $562.11 | $554.32 | 376.70 K | $25.02 B |
| 10/02/2025 | $553.00 | $557.82 (0.87%) | $557.82 | $551.00 | 328.33 K | $25.08 B |
| 10/01/2025 | $546.77 | $556.04 (1.7%) | $559.42 | $541.94 | 606.25 K | $25.00 B |
| 09/30/2025 | $550.93 | $546.75 (-0.76%) | $552.51 | $540.87 | 473.80 K | $24.58 B |
| 09/29/2025 | $551.33 | $553.71 (0.43%) | $554.13 | $546.13 | 525.36 K | $24.89 B |
| 09/26/2025 | $539.48 | $552.00 (2.32%) | $552.45 | $538.80 | 685.45 K | $24.82 B |
| 09/25/2025 | $539.37 | $539.48 (0.02%) | $540.18 | $532.42 | 507.95 K | $24.25 B |
| 09/24/2025 | $524.76 | $535.61 (2.07%) | $537.13 | $524.32 | 606.88 K | $24.08 B |
| 09/23/2025 | $522.50 | $524.60 (0.4%) | $529.73 | $520.81 | 515.39 K | $23.58 B |
| 09/22/2025 | $522.39 | $518.16 (-0.81%) | $522.39 | $514.88 | 673.94 K | $23.29 B |
| 09/19/2025 | $534.62 | $521.47 (-2.46%) | $534.81 | $519.21 | 1.15 M | $23.44 B |
| 09/18/2025 | $532.14 | $534.81 (0.5%) | $538.38 | $529.59 | 532.58 K | $24.04 B |
| 09/17/2025 | $527.44 | $528.80 (0.26%) | $534.08 | $525.29 | 460.02 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 |
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.
