Ulta Beauty Inc. (ULTA)
NASDAQ: ULTA
· Real-Time Price · USD
552.00
12.52 (2.32%)
At close: Sep 26, 2025, 3:59 PM
552.39
0.07%
After-hours: Sep 26, 2025, 07:50 PM EDT
ULTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 539.48 | 552.45 | 538.80 | 552.00 | 552.00 | 2.32% | 685,379 |
| Sep 25, 2025 | 539.37 | 540.18 | 532.42 | 539.48 | 539.48 | 0.72% | 507,954 |
| Sep 24, 2025 | 524.76 | 537.13 | 524.32 | 535.61 | 535.61 | 2.10% | 606,883 |
| Sep 23, 2025 | 522.50 | 529.73 | 520.81 | 524.60 | 524.60 | 1.24% | 515,386 |
| Sep 22, 2025 | 522.39 | 522.39 | 514.88 | 518.16 | 518.16 | -0.63% | 673,942 |
| Sep 19, 2025 | 534.62 | 534.81 | 519.21 | 521.47 | 521.47 | -2.49% | 1,151,017 |
| Sep 18, 2025 | 532.14 | 538.38 | 529.59 | 534.81 | 534.81 | 1.14% | 532,579 |
| Sep 17, 2025 | 527.44 | 534.08 | 525.29 | 528.80 | 528.80 | 0.68% | 460,020 |
| Sep 16, 2025 | 521.84 | 525.95 | 511.57 | 525.21 | 525.21 | -0.17% | 511,794 |
| Sep 15, 2025 | 517.47 | 530.73 | 514.65 | 526.08 | 526.08 | 2.23% | 625,185 |
| Sep 12, 2025 | 521.08 | 521.89 | 511.66 | 514.62 | 514.62 | -1.39% | 454,640 |
| Sep 11, 2025 | 517.00 | 522.87 | 516.00 | 521.89 | 521.89 | 1.25% | 462,319 |
| Sep 10, 2025 | 509.63 | 518.45 | 506.53 | 515.47 | 515.47 | 0.32% | 433,010 |
| Sep 9, 2025 | 514.90 | 521.17 | 505.65 | 513.85 | 513.85 | -1.15% | 700,400 |
| Sep 8, 2025 | 518.95 | 523.57 | 509.32 | 519.81 | 519.81 | 0.96% | 720,867 |
| Sep 5, 2025 | 529.87 | 529.87 | 514.29 | 514.86 | 514.86 | -2.76% | 880,600 |
| 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 |