Ulta Beauty Inc (ULTA) Historical Stock Data
591.20 ↓10.39 (-1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULTA is up 0.04% a day on average. There have been 13 days where Ulta Beauty Inc closed green and 17 days where ULTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 523.33 | 516.56 | ↓$6.77 (-1.29%) | 516.01 | 526.19 | 411.05K |
| 2025-11-07 | 509.42 | 517.79 | ↑$8.37 (1.64%) | 508.18 | 519.95 | 421.75K |
| 2025-11-06 | 512.53 | 509.85 | ↓$2.68 (-0.52%) | 509.01 | 519.05 | 454.63K |
| 2025-11-05 | 516.61 | 521.82 | ↑$5.21 (1.01%) | 513.44 | 529.27 | 486.27K |
| 2025-11-04 | 517.43 | 516.66 | ↓$0.77 (-0.15%) | 513.98 | 519.59 | 435.23K |
| 2025-11-03 | 520.97 | 517.43 | ↓$3.54 (-0.68%) | 514.73 | 522.56 | 484.63K |
Create an account or log in to view more rows.
$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…
$ULTA Nope