Ulta Beauty Inc (ULTA) Historical Stock Data
604.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULTA is up 0.01% a day on average. There have been 12 days where Ulta Beauty Inc closed green and 18 days where ULTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 615.49 | 604.09 | ↓$11.40 (-1.85%) | 601.89 | 616.14 | 747.02K |
| 2025-12-22 | 598.14 | 612.95 | ↑$14.81 (2.48%) | 594.55 | 613.16 | 572.58K |
| 2025-12-19 | 599.98 | 597.88 | ↓$2.10 (-0.35%) | 594.27 | 605.66 | 1.09M |
| 2025-12-18 | 594.12 | 594.01 | ↓$0.11 (-0.02%) | 586.54 | 600.32 | 779.09K |
| 2025-12-17 | 589.27 | 585.98 | ↓$3.29 (-0.56%) | 582.95 | 591.29 | 433.20K |
| 2025-12-16 | 594.08 | 589.27 | ↓$4.81 (-0.81%) | 585.10 | 596.29 | 590.64K |
| 2025-12-15 | 603.00 | 591.20 | ↓$11.80 (-1.96%) | 589.42 | 603.00 | 0.90M |
| 2025-12-12 | 597.69 | 601.59 | ↑$3.90 (0.65%) | 585.32 | 602.07 | 702.55K |
| 2025-12-11 | 602.10 | 593.41 | ↓$8.69 (-1.44%) | 586.26 | 606.99 | 694.69K |
| 2025-12-10 | 602.13 | 600.65 | ↓$1.48 (-0.25%) | 594.20 | 603.50 | 585.25K |
| 2025-12-09 | 592.23 | 602.97 | ↑$10.75 (1.81%) | 590.85 | 606.40 | 705.37K |
| 2025-12-08 | 611.84 | 589.30 | ↓$22.54 (-3.68%) | 575.48 | 611.84 | 1.74M |
| 2025-12-05 | 578.95 | 601.50 | ↑$22.55 (3.89%) | 575.00 | 611.90 | 3.39M |
| 2025-12-04 | 547.07 | 533.95 | ↓$13.12 (-2.40%) | 530.09 | 555.00 | 1.76M |
| 2025-12-03 | 546.75 | 544.52 | ↓$2.23 (-0.41%) | 543.05 | 551.93 | 637.30K |
| 2025-12-02 | 550.90 | 548.05 | ↓$2.85 (-0.52%) | 542.92 | 552.09 | 565.15K |
| 2025-12-01 | 538.39 | 547.64 | ↑$9.25 (1.72%) | 535.28 | 558.61 | 694.74K |
| 2025-11-28 | 535.65 | 538.83 | ↑$3.18 (0.59%) | 532.90 | 545.82 | 287.02K |
| 2025-11-26 | 521.43 | 535.16 | ↑$13.73 (2.63%) | 521.16 | 540.25 | 498.48K |
| 2025-11-25 | 514.73 | 521.02 | ↑$6.29 (1.22%) | 508.55 | 529.14 | 746.42K |
| 2025-11-24 | 516.65 | 514.59 | ↓$2.05 (-0.40%) | 513.73 | 526.64 | 756.50K |
| 2025-11-21 | 500.92 | 515.58 | ↑$14.66 (2.93%) | 500.02 | 525.35 | 569.82K |
| 2025-11-20 | 499.94 | 496.44 | ↓$3.50 (-0.70%) | 496.08 | 507.00 | 496.35K |
| 2025-11-19 | 506.30 | 497.41 | ↓$8.89 (-1.76%) | 493.00 | 510.13 | 505.81K |
| 2025-11-18 | 504.31 | 507.37 | ↑$3.06 (0.61%) | 501.78 | 515.06 | 504.04K |
| 2025-11-17 | 529.34 | 509.57 | ↓$19.77 (-3.73%) | 503.90 | 530.41 | 557.50K |
| 2025-11-14 | 530.06 | 529.34 | ↓$0.72 (-0.14%) | 527.16 | 536.05 | 506.82K |
| 2025-11-13 | 537.18 | 533.87 | ↓$3.31 (-0.62%) | 531.19 | 543.56 | 534.61K |
| 2025-11-12 | 526.51 | 535.40 | ↑$8.89 (1.69%) | 525.10 | 538.63 | 582.57K |
| 2025-11-11 | 514.79 | 522.83 | ↑$8.04 (1.56%) | 514.79 | 528.18 | 339.74K |
Create an account or log in to view more rows.
$ULTA what’s gonna happen now
$ULTA buy more doomers!!!
$ULTA When they tell me diversifying is for idiots
$ULTA Stair stepping nicely
$ULTA Going up
$ULTA God dammit
$ULTA buy more doomers!!!
$ULTA nice
$ULTA all’s I know is buy and hold… no expectations
$ULTA they don’t want us to shine… But we gon shine…