5 DAY PERFORMANCE
+21.35%
1 MONTH PERFORMANCE
+15.59%
3 MONTH PERFORMANCE
+1.74%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-22.37%
Ulta Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $345.02 | $329.23 (-4.58%) | $346.25 | $328.45 | 1.22 M | $15.55 B |
| 03/11/2025 | $352.95 | $342.72 (-2.9%) | $354.60 | $336.78 | 1.27 M | $16.08 B |
| 03/10/2025 | $354.99 | $354.48 (-0.14%) | $363.58 | $351.37 | 1.59 M | $16.64 B |
| 03/07/2025 | $354.39 | $355.43 (0.29%) | $358.17 | $348.51 | 983,570 | $16.68 B |
| 03/06/2025 | $349.44 | $355.00 (1.59%) | $363.61 | $347.40 | 846,008 | $16.66 B |
| 03/05/2025 | $343.26 | $351.63 (2.44%) | $351.92 | $343.26 | 736,000 | $16.50 B |
| 03/04/2025 | $343.69 | $343.45 (-0.07%) | $348.63 | $338.86 | 1.08 M | $16.12 B |
| 03/03/2025 | $365.19 | $348.86 (-4.47%) | $371.13 | $347.38 | 754,290 | $16.37 B |
| 02/28/2025 | $367.43 | $366.36 (-0.29%) | $369.70 | $363.34 | 809,000 | $17.19 B |
| 02/27/2025 | $364.17 | $365.78 (0.44%) | $367.16 | $358.88 | 614,523 | $17.17 B |
| 02/26/2025 | $366.92 | $366.73 (-0.05%) | $370.01 | $363.23 | 748,481 | $17.21 B |
| 02/25/2025 | $364.66 | $365.70 (0.29%) | $369.00 | $363.56 | 738,427 | $17.16 B |
| 02/24/2025 | $361.51 | $363.89 (0.66%) | $365.85 | $353.00 | 914,843 | $17.08 B |
| 02/21/2025 | $368.12 | $361.54 (-1.79%) | $369.35 | $356.05 | 933,329 | $16.97 B |
| 02/20/2025 | $359.96 | $366.68 (1.87%) | $367.46 | $359.27 | 1.12 M | $17.21 B |
| 02/19/2025 | $365.42 | $359.96 (-1.49%) | $366.52 | $352.50 | 1.75 M | $16.89 B |
| 02/18/2025 | $362.51 | $368.75 (1.72%) | $371.00 | $362.00 | 1.41 M | $17.30 B |
| 02/14/2025 | $362.37 | $365.14 (0.76%) | $365.74 | $357.92 | 1.18 M | $17.14 B |
| 02/13/2025 | $375.00 | $360.44 (-3.88%) | $376.03 | $359.32 | 1.42 M | $16.91 B |
| 02/12/2025 | $371.01 | $373.12 (0.57%) | $377.38 | $369.36 | 772,799 | $17.51 B |
| 02/11/2025 | $372.54 | $374.53 (0.53%) | $375.91 | $367.32 | 931,076 | $17.58 B |
| 02/10/2025 | $378.41 | $376.34 (-0.55%) | $378.75 | $366.27 | 1.05 M | $17.66 B |
| 02/07/2025 | $390.00 | $374.79 (-3.9%) | $395.73 | $374.00 | 1.89 M | $17.59 B |
| 02/06/2025 | $411.00 | $401.60 (-2.29%) | $414.32 | $398.41 | 1.09 M | $18.85 B |
| 02/05/2025 | $410.00 | $410.67 (0.16%) | $413.42 | $408.11 | 516,752 | $19.27 B |
| 02/04/2025 | $405.44 | $409.19 (0.92%) | $413.00 | $405.44 | 719,790 | $19.20 B |
| 02/03/2025 | $404.52 | $408.14 (0.89%) | $414.62 | $402.70 | 658,747 | $19.15 B |
| 01/31/2025 | $418.36 | $412.15 (-1.48%) | $422.62 | $409.44 | 687,862 | $19.34 B |
| 01/30/2025 | $414.63 | $418.53 (0.94%) | $421.59 | $414.10 | 555,003 | $19.64 B |
| 01/29/2025 | $415.00 | $410.66 (-1.05%) | $418.51 | $407.72 | 606,200 | $19.27 B |
| 01/28/2025 | $415.00 | $413.24 (-0.42%) | $421.69 | $413.00 | 555,252 | $19.39 B |
| 01/27/2025 | $415.29 | $415.00 (-0.07%) | $427.14 | $413.82 | 756,399 | $19.48 B |
| 01/24/2025 | $417.75 | $417.83 (0.02%) | $424.53 | $414.08 | 673,091 | $19.61 B |
| 01/23/2025 | $416.01 | $418.55 (0.61%) | $419.14 | $413.78 | 829,058 | $19.64 B |
| 01/22/2025 | $420.57 | $418.44 (-0.51%) | $421.51 | $413.00 | 968,129 | $19.64 B |
| 01/21/2025 | $411.48 | $422.16 (2.6%) | $424.39 | $409.99 | 1.12 M | $19.81 B |
| 01/17/2025 | $418.23 | $405.01 (-3.16%) | $419.34 | $404.35 | 755,825 | $19.01 B |
| 01/16/2025 | $409.00 | $413.33 (1.06%) | $416.84 | $406.21 | 690,010 | $19.40 B |
| 01/15/2025 | $410.30 | $407.38 (-0.71%) | $412.33 | $405.27 | 596,436 | $19.12 B |
| 01/14/2025 | $408.89 | $404.06 (-1.18%) | $410.00 | $401.83 | 688,174 | $18.96 B |
| 01/13/2025 | $414.86 | $403.94 (-2.63%) | $414.86 | $401.80 | 788,342 | $18.96 B |
| 01/10/2025 | $410.00 | $418.23 (2.01%) | $425.98 | $409.69 | 941,206 | $19.63 B |
| 01/08/2025 | $425.00 | $415.14 (-2.32%) | $427.34 | $411.53 | 777,083 | $19.48 B |
| 01/07/2025 | $450.02 | $428.27 (-4.83%) | $460.00 | $427.79 | 1.82 M | $20.10 B |
| 01/06/2025 | $430.78 | $431.30 (0.12%) | $441.00 | $428.92 | 681,800 | $20.24 B |
| 01/03/2025 | $432.15 | $431.35 (-0.19%) | $432.96 | $426.00 | 545,537 | $20.24 B |
| 01/02/2025 | $434.83 | $429.16 (-1.3%) | $443.50 | $425.00 | 711,766 | $20.14 B |
| 12/31/2024 | $439.82 | $434.93 (-1.11%) | $441.00 | $433.86 | 475,100 | $20.41 B |
| 12/30/2024 | $433.85 | $435.40 (0.36%) | $441.18 | $431.15 | 893,951 | $20.43 B |
| 12/27/2024 | $442.95 | $442.15 (-0.18%) | $445.02 | $437.24 | 490,471 | $20.75 B |
| 12/26/2024 | $435.00 | $446.21 (2.58%) | $446.54 | $432.98 | 740,066 | $20.94 B |
| 12/24/2024 | $431.58 | $435.31 (0.86%) | $435.42 | $425.15 | 345,819 | $20.43 B |
| 12/23/2024 | $430.06 | $429.14 (-0.21%) | $431.17 | $421.93 | 650,885 | $20.14 B |
| 12/20/2024 | $425.52 | $430.01 (1.06%) | $433.00 | $421.93 | 1.45 M | $20.18 B |
| 12/19/2024 | $420.86 | $425.52 (1.11%) | $427.75 | $419.78 | 741,502 | $19.97 B |
| 12/18/2024 | $422.37 | $416.60 (-1.37%) | $431.80 | $416.40 | 894,510 | $19.55 B |
| 12/17/2024 | $425.17 | $423.57 (-0.38%) | $432.59 | $419.33 | 755,949 | $19.88 B |
| 12/16/2024 | $421.07 | $424.79 (0.88%) | $430.74 | $417.84 | 942,873 | $19.93 B |
| 12/13/2024 | $423.91 | $424.11 (0.05%) | $425.56 | $419.97 | 655,619 | $19.90 B |
| 12/12/2024 | $432.10 | $423.91 (-1.9%) | $434.38 | $423.79 | 631,934 | $19.89 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.
