Free Trial

Ulta Beauty (ULTA) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free ULTA Stock Alerts
$406.64
-1.37 (-0.34%)
(As of 11:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ulta Beauty Stock Price Performance

5 Day
Performance
-1.33%
1 Month
Performance
-20.67%
3 Month
Performance
-17.34%
6 Month
Performance
+7.38%
Year-To-Date
Performance
-16.73%
1 Year
Performance
-25.47%
Receive ULTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ulta Beauty and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ULTA Stock Chart for Friday, April, 26, 2024

ULTA Chart by TradingView

Ulta Beauty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$410.55$408.01
-0.62%		$409.35$403.13706,525 shs$19.69 billion
04/24/2024$419.27$410.55
-2.08%		$417.87$407.16866,018 shs$19.82 billion
04/23/2024$417.98$419.27
+0.31%		$424.85$417.27692,246 shs$20.24 billion
04/22/2024$413.50$417.98
+1.08%		$419.29$412.64635,301 shs$20.18 billion
04/19/2024$425.11$413.50
-2.73%		$418.69$411.001.07 million shs$19.96 billion
04/18/2024$424.55$425.11
+0.13%		$428.82$416.58859,418 shs$20.52 billion
04/17/2024$424.17$424.55
+0.09%		$429.71$423.68947,381 shs$20.49 billion
04/16/2024$433.24$424.17
-2.09%		$432.46$422.101.14 million shs$20.47 billion
04/15/2024$442.32$433.24
-2.05%		$444.87$431.68904,495 shs$20.91 billion
04/12/2024$447.91$442.32
-1.25%		$448.50$441.00487,129 shs$21.35 billion
04/11/2024$450.95$447.91
-0.67%		$455.08$446.74450,077 shs$21.62 billion
04/10/2024$454.80$450.95
-0.85%		$453.70$446.23875,758 shs$21.77 billion
04/09/2024$452.78$454.80
+0.45%		$455.33$450.00595,003 shs$21.95 billion
04/08/2024$444.75$452.78
+1.81%		$457.75$450.79966,697 shs$21.86 billion
04/05/2024$448.64$444.75
-0.87%		$455.40$441.421.23 million shs$21.47 billion
04/04/2024$439.98$448.64
+1.97%		$467.49$443.582.92 million shs$21.66 billion
04/03/2024$519.68$439.98
-15.34%		$474.12$438.674.21 million shs$21.24 billion
04/02/2024$529.01$519.68
-1.76%		$528.80$516.46609,348 shs$25.08 billion
04/01/2024$522.88$529.01
+1.17%		$529.67$520.84647,013 shs$25.54 billion
03/29/2024$522.88$522.88$525.77$513.68804,546 shs$25.24 billion
03/28/2024$513.52$522.88
+1.82%		$525.77$513.68785,581 shs$25.39 billion
03/27/2024$514.34$513.52
-0.16%		$516.66$507.02904,476 shs$24.94 billion
03/26/2024$505.57$514.34
+1.73%		$514.67$505.15866,747 shs$24.98 billion
03/25/2024$520.37$505.57
-2.84%		$523.54$505.26771,831 shs$24.55 billion
03/22/2024$523.55$520.37
-0.61%		$526.58$515.271.06 million shs$25.27 billion
03/21/2024$523.96$523.55
-0.08%		$531.11$521.24967,528 shs$25.42 billion
03/20/2024$529.08$523.96
-0.97%		$532.70$522.90692,705 shs$25.44 billion
03/19/2024$532.33$529.08
-0.61%		$535.08$524.47811,561 shs$25.69 billion
03/18/2024$535.98$532.33
-0.68%		$543.90$525.671.06 million shs$25.85 billion
03/15/2024$565.44$535.98
-5.21%		$546.58$502.202.89 million shs$26.03 billion
03/14/2024$567.18$565.44
-0.31%		$574.76$561.211.39 million shs$27.46 billion
03/13/2024$555.57$567.18
+2.09%		$572.48$558.33793,078 shs$27.54 billion
03/12/2024$548.56$555.57
+1.28%		$556.88$548.15557,986 shs$26.98 billion
03/11/2024$540.22$548.56
+1.54%		$549.22$538.54626,185 shs$26.64 billion
03/08/2024$548.32$540.22
-1.48%		$551.12$540.12499,487 shs$26.23 billion
03/07/2024$548.30$548.32
+0.00%		$554.50$546.36371,985 shs$26.63 billion
03/06/2024$549.46$548.30
-0.21%		$555.10$543.63457,860 shs$26.63 billion
03/05/2024$546.54$549.46
+0.53%		$554.74$539.13545,109 shs$26.68 billion
03/04/2024$549.98$546.54
-0.63%		$551.84$542.84481,215 shs$26.54 billion
03/01/2024$548.56$549.98
+0.26%		$553.42$543.37548,552 shs$26.71 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/29/2024$559.16$548.56
-1.90%		$559.26$546.781.02 million shs$26.64 billion
02/28/2024$561.41$559.16
-0.40%		$563.17$556.92343,797 shs$27.15 billion
02/27/2024$556.32$561.41
+0.91%		$562.76$554.74428,136 shs$27.26 billion
02/26/2024$549.78$556.32
+1.19%		$557.98$548.93395,781 shs$27.01 billion
02/23/2024$544.06$549.78
+1.05%		$553.65$544.99371,738 shs$26.70 billion
02/22/2024$538.79$544.06
+0.98%		$547.48$538.67478,749 shs$26.42 billion
02/21/2024$541.29$538.79
-0.46%		$548.60$536.00685,101 shs$26.16 billion
02/20/2024$532.09$541.29
+1.73%		$542.80$528.75702,186 shs$26.29 billion
02/19/2024$532.09$532.09$536.85$527.20353,800 shs$25.84 billion
02/16/2024$529.88$532.09
+0.42%		$536.85$527.20353,303 shs$25.84 billion
02/15/2024$526.59$529.88
+0.62%		$536.88$528.84467,107 shs$25.73 billion
02/14/2024$531.06$526.59
-0.84%		$533.75$521.71543,765 shs$25.57 billion
02/13/2024$525.06$531.06
+1.14%		$532.42$515.46753,474 shs$25.79 billion
02/12/2024$522.63$525.06
+0.46%		$527.66$520.79529,510 shs$25.50 billion
02/09/2024$519.12$522.63
+0.68%		$524.34$517.16489,497 shs$25.38 billion
02/08/2024$514.04$519.12
+0.99%		$521.98$513.30667,852 shs$25.21 billion
02/07/2024$502.00$514.04
+2.40%		$516.91$504.58799,940 shs$24.96 billion
02/06/2024$502.38$502.00
-0.08%		$504.16$496.10636,490 shs$24.38 billion
02/05/2024$505.33$502.38
-0.58%		$509.27$496.74619,724 shs$24.40 billion
02/02/2024$503.52$505.33
+0.36%		$510.05$491.52584,090 shs$24.54 billion
02/01/2024$502.05$503.52
+0.29%		$507.10$499.12551,300 shs$24.45 billion
01/31/2024$508.74$502.05
-1.32%		$510.86$500.84552,405 shs$24.38 billion
01/30/2024$507.99$508.74
+0.15%		$511.58$501.86831,603 shs$24.70 billion
01/29/2024$493.59$507.99
+2.92%		$509.60$493.06910,686 shs$24.67 billion
01/26/2024$493.22$493.59
+0.08%		$499.40$488.74706,365 shs$23.97 billion
01/25/2024$478.77$493.22
+3.02%		$493.54$479.24797,692 shs$23.95 billion

Related Companies:
This page (NASDAQ:ULTA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press