5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+18.33%
3 MONTH PERFORMANCE
+19.05%
6 MONTH PERFORMANCE
+20.60%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
+23.07%
Ulta Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $668.00 | $646.87 (-3.16%) | $674.00 | $643.43 | 291.85 K | |
| 11/04/2026 | $640.64 | $660.70 (3.13%) | $664.29 | $640.64 | 432.48 K | $28.65 B |
| 11/03/2026 | $639.58 | $634.89 (-0.73%) | $639.58 | $623.44 | 452.02 K | $27.53 B |
| 11/02/2026 | $640.10 | $637.57 (-0.4%) | $644.94 | $630.49 | 569.46 K | $27.65 B |
| 10/30/2026 | $659.48 | $640.43 (-2.89%) | $659.48 | $633.84 | 548.20 K | $27.77 B |
| 10/29/2026 | $619.99 | $648.28 (4.56%) | $650.82 | $619.99 | 601.46 K | $28.11 B |
| 10/28/2026 | $620.43 | $619.24 (-0.19%) | $622.97 | $610.82 | 428.99 K | $26.86 B |
| 10/27/2026 | $626.34 | $626.88 (0.09%) | $629.57 | $620.68 | 331.25 K | $27.19 B |
| 10/26/2026 | $624.46 | $625.33 (0.14%) | $634.61 | $617.88 | 457.43 K | $27.12 B |
| 10/23/2026 | $630.95 | $624.46 (-1.03%) | $635.51 | $618.95 | 543.01 K | $27.08 B |
| 10/22/2026 | $611.82 | $635.01 (3.79%) | $637.26 | $611.82 | 816.52 K | $27.54 B |
| 10/21/2026 | $600.43 | $606.99 (1.09%) | $608.15 | $598.01 | 406.71 K | $26.32 B |
| 10/20/2026 | $595.42 | $602.90 (1.26%) | $605.76 | $593.51 | 334.80 K | $26.15 B |
| 10/19/2026 | $589.90 | $591.62 (0.29%) | $596.68 | $588.74 | 266.26 K | $25.66 B |
| 10/16/2026 | $611.00 | $592.94 (-2.96%) | $615.00 | $591.12 | 461.20 K | $25.71 B |
| 10/15/2026 | $600.00 | $609.24 (1.54%) | $610.21 | $596.13 | 571.82 K | $26.42 B |
| 10/14/2026 | $572.92 | $592.42 (3.4%) | $592.63 | $572.92 | 604.02 K | $25.69 B |
| 10/13/2026 | $570.95 | $579.00 (1.41%) | $583.67 | $570.95 | 507.59 K | $25.11 B |
| 10/12/2026 | $568.06 | $567.47 (-0.1%) | $570.98 | $555.24 | 545.45 K | $24.61 B |
| 10/09/2026 | $568.14 | $570.37 (0.39%) | $571.00 | $559.09 | 384.13 K | $24.74 B |
| 10/08/2026 | $545.00 | $564.21 (3.52%) | $567.32 | $544.43 | 458.08 K | $24.47 B |
| 10/07/2026 | $547.60 | $545.48 (-0.39%) | $554.18 | $539.01 | 321.75 K | $23.66 B |
| 10/06/2026 | $540.83 | $547.29 (1.19%) | $551.50 | $540.00 | 319.45 K | $23.73 B |
| 10/05/2026 | $543.69 | $542.72 (-0.18%) | $549.14 | $541.63 | 305.94 K | $23.54 B |
| 10/02/2026 | $537.74 | $543.69 (1.11%) | $548.16 | $535.77 | 341.21 K | $23.58 B |
| 10/01/2026 | $546.05 | $537.73 (-1.52%) | $551.96 | $534.17 | 442.54 K | $23.32 B |
| 09/30/2026 | $548.43 | $546.17 (-0.41%) | $552.11 | $540.57 | 325.60 K | $23.69 B |
| 09/29/2026 | $553.51 | $547.89 (-1.02%) | $557.96 | $546.54 | 434.83 K | $23.76 B |
| 09/28/2026 | $538.35 | $549.13 (2%) | $552.72 | $534.05 | 416.36 K | $23.81 B |
| 09/25/2026 | $550.74 | $545.20 (-1.01%) | $553.04 | $541.32 | 313.73 K | $23.64 B |
| 09/24/2026 | $544.02 | $548.78 (0.87%) | $551.86 | $542.17 | 309.91 K | $23.80 B |
| 09/23/2026 | $563.10 | $543.81 (-3.43%) | $563.10 | $543.21 | 328.81 K | $23.58 B |
| 09/22/2026 | $558.70 | $553.86 (-0.87%) | $566.10 | $552.65 | 501.62 K | $24.02 B |
| 09/21/2026 | $545.27 | $557.86 (2.31%) | $561.47 | $544.43 | 512.54 K | $24.19 B |
| 09/18/2026 | $546.07 | $540.98 (-0.93%) | $547.58 | $536.55 | 1.15 M | $23.46 B |
| 09/17/2026 | $539.98 | $543.73 (0.69%) | $547.50 | $539.31 | 433.87 K | $23.58 B |
| 09/16/2026 | $541.15 | $530.52 (-1.96%) | $542.14 | $529.01 | 651.86 K | $23.01 B |
| 09/15/2026 | $554.20 | $544.32 (-1.78%) | $555.59 | $537.75 | 591.65 K | $23.61 B |
| 09/14/2026 | $544.94 | $548.65 (0.68%) | $552.67 | $537.26 | 403.57 K | $23.79 B |
| 09/11/2026 | $541.17 | $546.78 (1.04%) | $547.08 | $531.56 | 419.99 K | $23.71 B |
| 09/10/2026 | $537.40 | $535.63 (-0.33%) | $542.80 | $530.79 | 625.82 K | $23.23 B |
| 09/09/2026 | $543.89 | $541.86 (-0.37%) | $550.06 | $540.01 | 489.50 K | $23.50 B |
| 09/08/2026 | $563.00 | $549.23 (-2.45%) | $564.84 | $541.82 | 629.92 K | $23.82 B |
| 09/04/2026 | $555.07 | $564.12 (1.63%) | $566.87 | $553.42 | 515.82 K | $24.46 B |
| 09/03/2026 | $559.27 | $557.11 (-0.39%) | $568.44 | $549.62 | 665.23 K | $24.16 B |
| 09/02/2026 | $545.68 | $551.74 (1.11%) | $559.76 | $545.01 | 597.26 K | $23.93 B |
| 09/01/2026 | $527.84 | $545.66 (3.38%) | $551.96 | $527.84 | 828.53 K | $23.66 B |
| 08/31/2026 | $521.10 | $537.10 (3.07%) | $543.58 | $518.95 | 1.10 M | $23.29 B |
| 08/28/2026 | $542.00 | $517.50 (-4.52%) | $542.54 | $503.05 | 1.61 M | $22.44 B |
| 08/27/2026 | $536.07 | $540.10 (0.75%) | $543.29 | $526.95 | 1.24 M | $23.42 B |
| 08/26/2026 | $535.21 | $543.19 (1.49%) | $546.51 | $529.03 | 629.65 K | $23.56 B |
| 08/25/2026 | $533.80 | $537.22 (0.64%) | $537.95 | $526.07 | 716.06 K | $23.30 B |
| 08/24/2026 | $528.81 | $538.76 (1.88%) | $540.99 | $526.74 | 612.50 K | $23.36 B |
| 08/21/2026 | $517.61 | $521.46 (0.74%) | $529.66 | $513.59 | 468.44 K | $22.83 B |
| 08/20/2026 | $522.01 | $515.14 (-1.32%) | $526.78 | $513.58 | 497.00 K | $22.55 B |
| 08/19/2026 | $520.11 | $527.85 (1.49%) | $542.39 | $517.56 | 646.01 K | $23.11 B |
| 08/18/2026 | $496.75 | $516.74 (4.02%) | $524.80 | $496.75 | 773.19 K | $22.62 B |
| 08/17/2026 | $506.27 | $493.33 (-2.56%) | $507.49 | $493.11 | 556.51 K | $21.60 B |
| 08/14/2026 | $515.48 | $510.75 (-0.92%) | $517.53 | $506.97 | 639.30 K | $22.36 B |
| 08/13/2026 | $531.89 | $515.57 (-3.07%) | $534.27 | $512.20 | 758.94 K | $22.57 B |
| 08/12/2026 | $537.99 | $531.89 (-1.13%) | $539.74 | $530.62 | 510.80 K | $23.29 B |
| 08/11/2026 | $546.00 | $541.35 (-0.85%) | $553.18 | $540.30 | 414.64 K | $23.70 B |
| 08/10/2026 | $560.99 | $548.66 (-2.2%) | $561.50 | $545.92 | 727.48 K | $24.02 B |
| 08/07/2026 | $538.85 | $565.15 (4.88%) | $566.73 | $537.92 | 566.40 K | $24.74 B |
| 08/06/2026 | $539.61 | $538.79 (-0.15%) | $543.96 | $536.51 | 358.33 K | $23.59 B |
| 08/05/2026 | $547.13 | $539.47 (-1.4%) | $550.77 | $535.29 | 459.33 K | $23.62 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.
