5 DAY PERFORMANCE
+20.73%
1 MONTH PERFORMANCE
+18.35%
3 MONTH PERFORMANCE
-6.97%
6 MONTH PERFORMANCE
+25.96%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
+65.89%
Ulta Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $537.54 | $535.10 (-0.45%) | $543.21 | $530.97 | 691.35 K | $23.95 B |
| 05/05/2026 | $532.28 | $532.53 (0.05%) | $537.00 | $527.00 | 679.61 K | $23.88 B |
| 05/04/2026 | $529.38 | $518.00 (-2.15%) | $532.57 | $517.18 | 913.47 K | $23.23 B |
| 05/01/2026 | $540.00 | $531.95 (-1.49%) | $541.08 | $530.74 | 478.05 K | $23.85 B |
| 04/30/2026 | $533.62 | $537.48 (0.72%) | $541.39 | $531.78 | 611.45 K | $24.10 B |
| 04/29/2026 | $535.00 | $530.23 (-0.89%) | $536.17 | $524.00 | 810.82 K | $23.78 B |
| 04/28/2026 | $541.00 | $538.15 (-0.53%) | $544.12 | $534.36 | 412.66 K | $24.13 B |
| 04/27/2026 | $553.68 | $539.66 (-2.53%) | $558.58 | $531.01 | 1.05 M | $24.20 B |
| 04/24/2026 | $563.74 | $558.55 (-0.92%) | $565.00 | $552.20 | 389.12 K | $25.05 B |
| 04/23/2026 | $566.04 | $564.44 (-0.28%) | $566.09 | $551.71 | 608.09 K | $25.31 B |
| 04/22/2026 | $572.37 | $563.91 (-1.48%) | $578.63 | $557.50 | 576.69 K | $25.29 B |
| 04/21/2026 | $573.63 | $570.16 (-0.6%) | $576.59 | $565.74 | 616.61 K | $25.57 B |
| 04/20/2026 | $559.00 | $572.24 (2.37%) | $573.77 | $553.36 | 711.20 K | $25.66 B |
| 04/17/2026 | $543.91 | $553.36 (1.74%) | $560.95 | $543.38 | 992.44 K | $24.81 B |
| 04/16/2026 | $542.60 | $539.44 (-0.58%) | $548.86 | $537.18 | 717.25 K | $24.19 B |
| 04/15/2026 | $533.47 | $539.14 (1.06%) | $542.18 | $531.00 | 513.86 K | $24.18 B |
| 04/14/2026 | $530.63 | $533.09 (0.46%) | $543.29 | $527.16 | 686.51 K | $23.90 B |
| 04/13/2026 | $520.40 | $526.76 (1.22%) | $528.10 | $517.95 | 658.84 K | $23.62 B |
| 04/10/2026 | $531.73 | $520.38 (-2.13%) | $532.52 | $512.91 | 708.17 K | $23.33 B |
| 04/09/2026 | $529.94 | $532.79 (0.54%) | $547.00 | $528.17 | 544.61 K | $23.89 B |
| 04/08/2026 | $543.00 | $532.82 (-1.87%) | $547.49 | $520.08 | 762.20 K | $23.89 B |
| 04/07/2026 | $539.29 | $532.23 (-1.31%) | $542.61 | $530.53 | 529.52 K | $23.87 B |
| 04/06/2026 | $537.98 | $542.65 (0.87%) | $542.79 | $529.98 | 398.90 K | $24.33 B |
| 04/02/2026 | $528.56 | $537.39 (1.67%) | $538.27 | $525.22 | 616.02 K | $24.10 B |
| 04/01/2026 | $526.86 | $536.61 (1.85%) | $541.25 | $526.69 | 699.54 K | $24.06 B |
| 03/31/2026 | $516.22 | $522.71 (1.26%) | $529.03 | $514.07 | 551.26 K | $23.44 B |
| 03/30/2026 | $514.80 | $510.09 (-0.91%) | $520.00 | $506.40 | 701.86 K | $22.87 B |
| 03/27/2026 | $517.62 | $510.34 (-1.41%) | $524.10 | $509.44 | 622.61 K | $22.88 B |
| 03/26/2026 | $524.81 | $521.64 (-0.6%) | $532.00 | $520.95 | 655.16 K | $23.39 B |
| 03/25/2026 | $524.35 | $526.14 (0.34%) | $533.44 | $521.00 | 666.54 K | $23.59 B |
| 03/24/2026 | $512.42 | $515.22 (0.55%) | $517.43 | $499.32 | 976.21 K | $23.10 B |
| 03/23/2026 | $531.96 | $516.11 (-2.98%) | $535.61 | $514.51 | 960.63 K | $23.14 B |
| 03/20/2026 | $533.57 | $529.97 (-0.67%) | $540.00 | $524.85 | 948.99 K | $23.76 B |
| 03/19/2026 | $517.39 | $534.10 (3.23%) | $535.38 | $516.46 | 745.10 K | $23.95 B |
| 03/18/2026 | $519.31 | $520.65 (0.26%) | $533.57 | $519.25 | 968.83 K | $23.35 B |
| 03/17/2026 | $518.68 | $523.07 (0.85%) | $534.41 | $518.60 | 1.21 M | $23.46 B |
| 03/16/2026 | $532.92 | $516.74 (-3.04%) | $542.84 | $516.03 | 2.70 M | $23.17 B |
| 03/13/2026 | $566.28 | $535.72 (-5.4%) | $579.45 | $534.68 | 2.74 M | $24.02 B |
| 03/12/2026 | $652.02 | $624.70 (-4.19%) | $655.20 | $622.30 | 1.52 M | $28.01 B |
| 03/11/2026 | $646.29 | $652.65 (0.98%) | $657.32 | $643.10 | 713.75 K | $29.27 B |
| 03/10/2026 | $635.57 | $647.23 (1.83%) | $653.88 | $631.45 | 620.02 K | $29.02 B |
| 03/09/2026 | $633.28 | $642.22 (1.41%) | $642.50 | $615.00 | 610.32 K | $28.80 B |
| 03/06/2026 | $646.23 | $646.34 (0.02%) | $651.15 | $637.37 | 410.04 K | $28.91 B |
| 03/05/2026 | $657.90 | $653.64 (-0.65%) | $668.71 | $644.15 | 530.84 K | $29.24 B |
| 03/04/2026 | $673.86 | $661.34 (-1.86%) | $677.30 | $659.79 | 465.67 K | $29.58 B |
| 03/03/2026 | $660.47 | $668.95 (1.28%) | $671.47 | $655.65 | 431.00 K | $29.92 B |
| 03/02/2026 | $680.83 | $677.00 (-0.56%) | $682.51 | $666.46 | 394.21 K | $30.28 B |
| 02/27/2026 | $686.88 | $684.79 (-0.3%) | $702.53 | $682.47 | 663.12 K | $30.63 B |
| 02/26/2026 | $688.23 | $695.63 (1.08%) | $699.20 | $684.59 | 415.80 K | $31.12 B |
| 02/25/2026 | $687.20 | $684.27 (-0.43%) | $692.00 | $677.31 | 428.40 K | $30.61 B |
| 02/24/2026 | $676.17 | $686.44 (1.52%) | $690.37 | $674.48 | 428.54 K | $30.71 B |
| 02/23/2026 | $676.65 | $669.87 (-1%) | $682.49 | $663.52 | 431.16 K | $29.96 B |
| 02/20/2026 | $684.49 | $682.89 (-0.23%) | $694.10 | $672.67 | 422.01 K | $30.55 B |
| 02/19/2026 | $682.01 | $692.79 (1.58%) | $695.78 | $680.94 | 410.04 K | $30.99 B |
| 02/18/2026 | $700.10 | $689.42 (-1.53%) | $714.97 | $685.50 | 621.01 K | $30.84 B |
| 02/17/2026 | $690.76 | $706.82 (2.32%) | $707.25 | $686.86 | 569.92 K | $31.62 B |
| 02/13/2026 | $666.96 | $683.40 (2.46%) | $690.00 | $660.00 | 380.61 K | $30.57 B |
| 02/12/2026 | $690.00 | $667.18 (-3.31%) | $693.75 | $664.95 | 523.79 K | $29.84 B |
| 02/11/2026 | $686.82 | $683.05 (-0.55%) | $695.00 | $682.03 | 360.80 K | $30.55 B |
| 02/10/2026 | $696.25 | $679.28 (-2.44%) | $697.39 | $678.16 | 482.31 K | $30.38 B |
| 02/09/2026 | $690.00 | $696.25 (0.91%) | $700.81 | $689.00 | 560.10 K | $31.14 B |
| 02/06/2026 | $681.27 | $690.37 (1.34%) | $692.60 | $677.48 | 468.10 K | $30.88 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.
