Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ulta Beauty (ULTA) Historical Prices

ULTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026659.48659.48633.84640.43640.43-1.21%543,2721.00
Oct 29, 2026619.99650.82619.99648.28648.28+4.69%584,5951.06
Oct 28, 2026620.43622.97610.82619.24619.24-1.22%428,8350.78
Oct 27, 2026626.34629.57620.68626.88626.88+0.25%331,1150.60
Oct 26, 2026624.46634.61617.88625.33625.33+0.14%454,3920.82
Oct 23, 2026630.95635.51618.95624.46624.46-1.66%543,0010.98
Oct 22, 2026611.82637.26611.82635.01635.01+4.62%811,1521.47
Oct 21, 2026600.43608.15598.01606.99606.99+0.68%406,7070.74
Oct 20, 2026595.42605.76593.51602.90602.90+1.91%334,8000.60
Oct 19, 2026589.90596.68588.74591.62591.62-0.22%266,1780.48
Oct 16, 2026611.00615.00591.12592.94592.94-2.68%461,1790.82
Oct 15, 2026600.00610.21596.13609.24609.24+2.84%571,8201.01
Oct 14, 2026572.92592.63572.92592.42592.42+2.32%604,0151.07
Oct 13, 2026570.95583.67570.95579.00579.00+2.03%507,5870.89
Oct 12, 2026568.06570.98555.24567.47567.47-0.51%545,4520.96
Oct 09, 2026568.14571.00559.09570.37570.37+1.09%384,1270.68
Oct 08, 2026545.00567.32544.43564.21564.21+3.43%458,0810.80
Oct 07, 2026547.60554.19539.01545.48545.48-0.33%321,7520.56
Oct 06, 2026540.83551.50540.00547.29547.29+0.84%319,4530.56
Oct 05, 2026543.69549.14541.63542.72542.72-0.18%305,9050.53
Oct 02, 2026537.74548.16535.77543.69543.69+1.11%341,2140.59
Oct 01, 2026546.05551.96534.17537.73537.73-1.55%439,1900.75
Sep 30, 2026548.43552.11540.57546.17546.17-0.31%325,5830.56
Sep 29, 2026553.51557.96546.55547.89547.89-0.23%434,8300.75
Sep 28, 2026538.35552.72534.05549.13549.13+0.72%416,3620.71
Sep 25, 2026550.74553.04541.32545.20545.20-0.65%313,7280.53
Sep 24, 2026544.02551.86542.18548.78548.78+0.91%309,9120.51
Sep 23, 2026563.10563.10543.21543.81543.81-1.81%328,8130.54
Sep 22, 2026558.70566.10552.65553.86553.86-0.72%501,6220.81
Sep 21, 2026545.27561.47544.43557.86557.86+3.12%512,5440.82
Sep 18, 2026546.07547.58536.55540.98540.98-0.51%1,145,3971.85
Sep 17, 2026539.98547.50539.31543.73543.73+2.49%433,8010.69
Sep 16, 2026541.15542.14529.01530.52530.52-2.54%651,8611.02
Sep 15, 2026554.20555.59537.75544.32544.32-0.79%591,6490.92
Sep 14, 2026544.94552.67537.26548.65548.65+0.34%403,5650.62
Sep 11, 2026541.17547.08531.56546.78546.78+2.08%419,9880.64
Sep 10, 2026537.40542.80530.80535.63535.63-1.15%625,8150.96
Sep 09, 2026543.89550.06540.01541.86541.86-1.34%489,4620.74
Sep 08, 2026563.00564.84541.82549.23549.23-2.64%629,9200.96
Sep 07, 2026555.07566.87553.42564.12564.12+0.00%00.00
Sep 04, 2026555.07566.87553.42564.12564.12+1.26%515,8190.77
Sep 03, 2026559.27568.44549.62557.11557.11+0.97%665,1510.98
Sep 02, 2026545.68559.76545.01551.74551.74+1.11%597,2550.87
Sep 01, 2026527.84551.96527.84545.66545.66+1.59%828,3961.16
Aug 31, 2026521.10543.58518.95537.10537.10+3.79%1,104,0311.52
Aug 28, 2026542.00542.54503.05517.50517.50-4.18%1,607,8142.24
Aug 27, 2026536.07543.29526.95540.10540.10-0.57%1,239,1701.74
Aug 26, 2026535.21546.51529.03543.19543.19+1.11%629,6510.88
Aug 25, 2026533.80537.95526.07537.22537.22-0.29%707,0900.99
Aug 24, 2026528.81540.99526.74538.76538.76+3.32%612,4970.86