Ulta Beauty Inc. (ULTA)
NASDAQ: ULTA
· Real-Time Price · USD
514.86
-14.64 (-2.76%)
At close: Sep 05, 2025, 3:59 PM
515.00
0.03%
After-hours: Sep 05, 2025, 07:40 PM EDT
ULTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 529.87 | 529.87 | 514.29 | 514.86 | 514.86 | -2.76% | 827,825 |
| Sep 4, 2025 | 529.00 | 533.00 | 522.22 | 529.50 | 529.50 | -0.30% | 990,621 |
| Sep 3, 2025 | 535.18 | 539.00 | 530.36 | 531.07 | 531.07 | -0.27% | 992,900 |
| Sep 2, 2025 | 491.26 | 533.08 | 486.25 | 532.52 | 532.52 | 8.08% | 2,201,000 |
| Aug 29, 2025 | 526.85 | 538.38 | 492.00 | 492.73 | 492.73 | -7.14% | 2,941,626 |
| Aug 28, 2025 | 534.38 | 538.59 | 526.17 | 530.63 | 530.63 | -0.60% | 1,550,225 |
| Aug 27, 2025 | 526.85 | 536.89 | 526.85 | 533.81 | 533.81 | 1.47% | 781,473 |
| Aug 26, 2025 | 524.47 | 527.36 | 520.00 | 526.06 | 526.06 | 0.32% | 1,007,814 |
| Aug 25, 2025 | 527.02 | 531.99 | 523.00 | 524.37 | 524.37 | -0.97% | 905,300 |
| Aug 22, 2025 | 527.83 | 534.09 | 526.00 | 529.50 | 529.50 | 1.79% | 624,343 |
| Aug 21, 2025 | 518.14 | 522.73 | 512.20 | 520.18 | 520.18 | 0.68% | 593,311 |
| Aug 20, 2025 | 515.00 | 520.00 | 509.07 | 516.69 | 516.69 | 0.03% | 468,700 |
| Aug 19, 2025 | 518.85 | 524.43 | 511.70 | 516.55 | 516.55 | -0.06% | 417,679 |
| Aug 18, 2025 | 521.00 | 521.98 | 515.35 | 516.87 | 516.87 | -0.79% | 469,461 |
| Aug 15, 2025 | 526.97 | 527.17 | 515.47 | 521.00 | 521.00 | -0.98% | 495,407 |
| Aug 14, 2025 | 513.12 | 530.44 | 513.12 | 526.18 | 526.18 | -1.23% | 692,052 |
| Aug 13, 2025 | 517.20 | 534.10 | 514.72 | 532.71 | 532.71 | 3.23% | 741,788 |
| Aug 12, 2025 | 507.79 | 519.04 | 504.62 | 516.02 | 516.02 | 3.47% | 845,692 |
| Aug 11, 2025 | 499.98 | 504.27 | 496.81 | 498.70 | 498.70 | 0.10% | 446,845 |
| Aug 8, 2025 | 507.07 | 510.27 | 496.20 | 498.21 | 498.21 | -1.57% | 495,387 |