5 DAY PERFORMANCE
+17.99%
1 MONTH PERFORMANCE
+24.67%
3 MONTH PERFORMANCE
+40.80%
6 MONTH PERFORMANCE
+21.18%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
+23.16%
Ulta Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $546.07 | $540.98 (-0.93%) | $547.58 | $536.55 | 1.14 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 |
| 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 |
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.
