5 DAY PERFORMANCE
+42.48%
1 MONTH PERFORMANCE
+24.69%
3 MONTH PERFORMANCE
+21.18%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
+35.53%
Ulta Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $459.13 | $465.06 (1.29%) | $468.68 | $456.02 | 896.46 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 |
| 05/06/2026 | $537.54 | $535.10 (-0.45%) | $543.21 | $530.97 | 691.66 K | $23.43 B |
| 05/05/2026 | $532.28 | $532.53 (0.05%) | $537.00 | $527.00 | 679.61 K | $23.31 B |
| 05/04/2026 | $529.38 | $518.00 (-2.15%) | $532.57 | $517.18 | 913.47 K | $22.68 B |
| 05/01/2026 | $540.00 | $531.95 (-1.49%) | $541.08 | $530.74 | 478.05 K | $23.29 B |
| 04/30/2026 | $533.62 | $537.48 (0.72%) | $541.39 | $531.78 | 611.45 K | $23.53 B |
| 04/29/2026 | $535.00 | $530.23 (-0.89%) | $536.17 | $524.00 | 810.82 K | $23.21 B |
| 04/28/2026 | $541.00 | $538.15 (-0.53%) | $544.12 | $534.36 | 412.66 K | $23.56 B |
| 04/27/2026 | $553.68 | $539.66 (-2.53%) | $558.58 | $531.01 | 1.05 M | $23.63 B |
| 04/24/2026 | $563.74 | $558.55 (-0.92%) | $565.00 | $552.20 | 389.12 K | $24.45 B |
| 04/23/2026 | $566.04 | $564.44 (-0.28%) | $566.09 | $551.71 | 608.09 K | $24.71 B |
| 04/22/2026 | $572.37 | $563.91 (-1.48%) | $578.63 | $557.50 | 576.69 K | $24.69 B |
| 04/21/2026 | $573.63 | $570.16 (-0.6%) | $576.59 | $565.74 | 616.61 K | $24.96 B |
| 04/20/2026 | $559.00 | $572.24 (2.37%) | $573.77 | $553.36 | 711.20 K | $25.05 B |
| 04/17/2026 | $543.91 | $553.36 (1.74%) | $560.95 | $543.38 | 992.44 K | $24.23 B |
| 04/16/2026 | $542.60 | $539.44 (-0.58%) | $548.86 | $537.18 | 717.25 K | $23.62 B |
| 04/15/2026 | $533.47 | $539.14 (1.06%) | $542.18 | $531.00 | 513.86 K | $23.60 B |
| 04/14/2026 | $530.63 | $533.09 (0.46%) | $543.29 | $527.16 | 686.51 K | $23.34 B |
| 04/13/2026 | $520.40 | $526.76 (1.22%) | $528.10 | $517.95 | 658.84 K | $23.06 B |
| 04/10/2026 | $531.73 | $520.38 (-2.13%) | $532.52 | $512.91 | 708.17 K | $22.78 B |
| 04/09/2026 | $529.94 | $532.79 (0.54%) | $547.00 | $528.17 | 544.61 K | $23.33 B |
| 04/08/2026 | $543.00 | $532.82 (-1.87%) | $547.49 | $520.08 | 762.20 K | $23.33 B |
| 04/07/2026 | $539.29 | $532.23 (-1.31%) | $542.61 | $530.53 | 529.52 K | $23.30 B |
| 04/06/2026 | $537.98 | $542.65 (0.87%) | $542.79 | $529.98 | 398.90 K | $23.76 B |
| 04/02/2026 | $528.56 | $537.39 (1.67%) | $538.27 | $525.22 | 616.02 K | $23.53 B |
| 04/01/2026 | $526.86 | $536.61 (1.85%) | $541.25 | $526.69 | 699.54 K | $23.49 B |
| 03/31/2026 | $516.22 | $522.71 (1.26%) | $529.03 | $514.07 | 551.26 K | $22.88 B |
| 03/30/2026 | $514.80 | $510.09 (-0.91%) | $520.00 | $506.40 | 701.86 K | $22.33 B |
| 03/27/2026 | $517.62 | $510.34 (-1.41%) | $524.10 | $509.44 | 622.61 K | $22.34 B |
| 03/26/2026 | $524.81 | $521.64 (-0.6%) | $532.00 | $520.95 | 655.16 K | $22.84 B |
| 03/25/2026 | $524.35 | $526.14 (0.34%) | $533.44 | $521.00 | 666.54 K | $23.03 B |
| 03/24/2026 | $512.42 | $515.22 (0.55%) | $517.43 | $499.32 | 976.21 K | $22.56 B |
| 03/23/2026 | $531.96 | $516.11 (-2.98%) | $535.61 | $514.51 | 960.63 K | $22.60 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.
