Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Ulta Beauty, Inc. (ULTA)

Time to buy ULTA?
392.66
+5.52
+(1.43%)
At close: May 7 at 4:00:00 PM EDT
392.50
-0.16
(-0.04%)
After hours: May 7 at 7:49:13 PM EDT
Time to buy ULTA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025390.84395.00387.42392.66392.66630,100
May 6, 2025391.00393.03386.63387.14387.14548,600
May 5, 2025393.51399.63391.06394.29394.29533,400
May 2, 2025399.32401.72392.74395.81395.81524,700
May 1, 2025394.30396.58391.39392.93392.93675,600
Apr 30, 2025385.19396.37377.63395.64395.64741,500
Apr 29, 2025384.36391.13380.49390.25390.25687,300
Apr 28, 2025383.06387.11377.58386.44386.44778,000
Apr 25, 2025385.27388.64380.00383.67383.67594,300
Apr 24, 2025376.83388.15375.01385.93385.93538,500
Apr 23, 2025385.38390.86375.26377.74377.74650,000
Apr 22, 2025370.31382.77369.39378.67378.67728,600
Apr 21, 2025357.06366.45350.10365.67365.67838,100
Apr 17, 2025352.86359.17349.60357.75357.75741,700
Apr 16, 2025354.65357.79347.48349.59349.59791,100
Apr 15, 2025364.38369.95357.80358.09358.09658,300
Apr 14, 2025367.36372.78363.00366.25366.251,004,500
Apr 11, 2025353.18365.99347.97361.46361.46943,200
Apr 10, 2025356.26359.28343.90354.95354.951,069,600
Apr 9, 2025330.35367.88325.64363.19363.191,653,000
Apr 8, 2025353.60355.20323.37328.01328.011,249,900
Apr 7, 2025347.50364.67337.21342.93342.931,555,800
Apr 4, 2025358.71371.49349.41359.36359.361,531,900
Apr 3, 2025365.30372.56356.56367.76367.761,598,100
Apr 2, 2025373.15386.71371.70382.51382.51800,200
Apr 1, 2025377.00379.00367.84373.91373.91927,300
Mar 31, 2025353.72368.21351.31366.54366.541,179,000
Mar 28, 2025365.96367.97356.51359.47359.471,053,400
Mar 27, 2025367.05374.88365.90370.34370.34847,800
Mar 26, 2025369.58372.79363.22371.90371.90817,900
Mar 25, 2025368.48373.52366.60370.75370.751,123,600
Mar 24, 2025351.83366.95351.83366.16366.161,084,300
Mar 21, 2025339.21351.25335.86350.57350.571,730,000
Mar 20, 2025342.24348.67340.61340.89340.89972,100
Mar 19, 2025341.91345.74338.61343.72343.72960,800
Mar 18, 2025353.00354.89343.44343.83343.831,196,700
Mar 17, 2025351.74360.88345.47356.99356.991,663,500
Mar 14, 2025342.20359.75330.17357.48357.483,374,100
Mar 13, 2025329.00329.54309.01314.47314.472,609,300
Mar 12, 2025345.02346.25328.45329.23329.231,224,400
Mar 11, 2025352.95354.60336.78342.72342.721,269,700
Mar 10, 2025354.99363.58351.37354.48354.481,586,800
Mar 7, 2025354.39358.17348.51355.43355.43983,500
Mar 6, 2025349.44363.61347.40355.00355.00845,900
Mar 5, 2025343.26351.92343.26351.63351.63736,000
Mar 4, 2025343.69348.63338.86343.45343.451,081,600
Mar 3, 2025365.19371.13347.38348.86348.86754,100
Feb 28, 2025367.43369.70363.34366.36366.36809,000
Feb 27, 2025364.17367.16358.88365.78365.78614,500
Feb 26, 2025366.92370.01363.23366.73366.73748,200
Feb 25, 2025364.66369.00363.56365.70365.70738,300
Feb 24, 2025361.51365.85353.00363.89363.89914,800
Feb 21, 2025368.12369.35356.05361.54361.54933,300
Feb 20, 2025359.96367.46359.27366.68366.681,116,400
Feb 19, 2025365.42366.52352.50359.96359.961,750,700
Feb 18, 2025362.51371.00362.00368.75368.751,413,500
Feb 14, 2025362.37365.74357.92365.14365.141,181,600
Feb 13, 2025375.00376.03359.32360.44360.441,416,200
Feb 12, 2025371.01377.38369.36373.12373.12772,600
Feb 11, 2025372.54375.91367.32374.53374.53930,800
Feb 10, 2025378.41378.75366.27376.34376.341,045,500
Feb 7, 2025390.00395.73374.00374.79374.791,886,600
Feb 6, 2025411.00414.32398.41401.60401.601,087,900
Feb 5, 2025410.00413.42408.11410.67410.67516,700
Feb 4, 2025405.44413.00405.44409.19409.19719,500
Feb 3, 2025404.52414.62402.70408.14408.14658,700
Jan 31, 2025418.36422.62409.44412.15412.15687,700
Jan 30, 2025414.63421.59414.10418.53418.53555,000
Jan 29, 2025415.00418.51407.72410.66410.66606,200
Jan 28, 2025415.00421.69413.00413.24413.24555,200
Jan 27, 2025415.29427.14413.82415.00415.00756,300
Jan 24, 2025417.75424.53414.08417.83417.83673,000
Jan 23, 2025416.01419.14413.78418.55418.55829,000
Jan 22, 2025420.57421.51413.00418.44418.44967,900
Jan 21, 2025411.48424.39409.99422.16422.161,121,000
Jan 17, 2025418.23419.34404.35405.01405.01755,700
Jan 16, 2025409.00416.84406.21413.33413.33690,000
Jan 15, 2025410.30412.33405.27407.38407.38596,400
Jan 14, 2025408.89410.00401.83404.06404.06688,100
Jan 13, 2025414.86414.86401.80403.94403.94788,300
Jan 10, 2025410.00425.98409.69418.23418.23941,100
Jan 8, 2025425.00427.34411.53415.14415.14776,900
Jan 7, 2025450.02460.00427.79428.27428.271,817,500
Jan 6, 2025430.78441.00428.92431.30431.30681,800
Jan 3, 2025432.15432.96426.00431.35431.35545,200
Jan 2, 2025434.83443.50425.00429.16429.16711,400
Dec 31, 2024439.82441.00433.86434.93434.93475,100
Dec 30, 2024433.85441.18431.15435.40435.40893,900
Dec 27, 2024442.95445.02437.24442.15442.15490,300
Dec 26, 2024435.00446.54432.98446.21446.21739,800
Dec 24, 2024431.58435.42425.15435.31435.31345,800
Dec 23, 2024430.06431.17421.93429.14429.14650,600
Dec 20, 2024425.52433.00421.93430.01430.011,447,100
Dec 19, 2024420.86427.75419.78425.52425.52741,400
Dec 18, 2024422.37431.80416.40416.60416.60894,500
Dec 17, 2024425.17432.59419.33423.57423.57755,500
Dec 16, 2024421.07430.74417.84424.79424.79942,700
Dec 13, 2024423.91425.56419.97424.11424.11655,500
Dec 12, 2024432.10434.38423.79423.91423.91631,900
Dec 11, 2024410.01433.86409.51430.09430.091,351,200
Dec 10, 2024418.49419.00408.99411.92411.92888,900
Dec 9, 2024429.99431.10417.62418.01418.011,182,400
Dec 6, 2024428.25447.67424.82428.17428.173,519,100
Dec 5, 2024402.00403.62392.07392.87392.871,857,900
Dec 4, 2024395.40402.55393.67399.81399.811,015,700
Dec 3, 2024395.00396.00389.10395.30395.301,080,700
Dec 2, 2024385.73394.56375.80394.06394.061,215,200
Nov 29, 2024377.66388.37374.50386.64386.64723,000
Nov 27, 2024365.88379.73365.38375.25375.251,003,200
Nov 26, 2024360.00363.50353.85360.47360.47848,500
Nov 25, 2024345.49366.00344.42362.65362.651,870,700
Nov 22, 2024338.51345.85338.03338.38338.38901,500
Nov 21, 2024339.24339.84331.74338.78338.781,296,100
Nov 20, 2024340.59344.69338.58343.26343.26817,300
Nov 19, 2024349.99350.15341.79342.17342.17842,700
Nov 18, 2024360.85361.98350.35353.35353.351,405,300
Nov 15, 2024362.67378.09361.66365.17365.171,440,800
Nov 14, 2024382.99385.93380.79382.77382.77700,800
Nov 13, 2024381.38385.45378.98382.74382.74623,900
Nov 12, 2024382.77386.99379.51379.79379.79670,700
Nov 11, 2024386.65390.81379.93380.54380.54972,600
Nov 8, 2024392.45394.49384.94385.26385.26681,400
Nov 7, 2024389.64395.93388.42393.26393.26767,600
Nov 6, 2024383.19389.43375.00387.53387.531,213,300
Nov 5, 2024381.28385.56377.68382.91382.91611,500
Nov 4, 2024373.01384.00371.66383.90383.90834,400
Nov 1, 2024370.26378.45369.72377.65377.65672,000
Oct 31, 2024372.40374.60365.34368.98368.98816,000
Oct 30, 2024378.97380.18374.49376.11376.11784,100
Oct 29, 2024379.45380.07373.44379.84379.84735,800
Oct 28, 2024373.73380.11369.49380.08380.08963,200
Oct 25, 2024370.10376.15369.60373.30373.30739,600
Oct 24, 2024367.53369.42364.40367.18367.18789,100
Oct 23, 2024364.59367.60362.08367.02367.02845,400
Oct 22, 2024367.93368.75358.39365.01365.011,270,000
Oct 21, 2024368.39378.15368.00369.20369.201,275,000
Oct 18, 2024376.01376.03363.60368.92368.92880,600
Oct 17, 2024372.36375.52364.06371.72371.721,448,900
Oct 16, 2024366.85375.32352.40373.21373.213,092,100
Oct 15, 2024370.78379.38368.10369.49369.491,001,500
Oct 14, 2024370.58371.36364.43369.32369.32883,600
Oct 11, 2024359.67373.32359.49370.58370.581,220,900
Oct 10, 2024358.84364.34355.58358.96358.961,090,300
Oct 9, 2024365.17369.57359.53359.80359.801,212,900
Oct 8, 2024369.41371.90364.48364.52364.52764,600
Oct 7, 2024381.40381.40368.11370.01370.01925,700
Oct 4, 2024380.59384.61377.01381.80381.801,158,600
Oct 3, 2024371.03374.19368.17372.72372.721,002,400
Oct 2, 2024379.17380.08372.01373.88373.88942,400
Oct 1, 2024386.17386.76377.07379.13379.131,175,900
Sep 30, 2024404.39404.89386.00389.12389.121,773,400
Sep 27, 2024407.63411.79402.52404.01404.011,060,800
Sep 26, 2024407.32412.00404.50406.11406.111,153,000
Sep 25, 2024401.63402.82395.11402.26402.261,318,400
Sep 24, 2024398.50404.63396.37402.50402.501,004,900
Sep 23, 2024397.13398.00387.53393.84393.841,576,200
Sep 20, 2024402.00408.00400.20402.01402.011,451,400
Sep 19, 2024408.75409.59400.30403.29403.29894,400
Sep 18, 2024397.40408.74397.38402.72402.721,322,700
Sep 17, 2024390.68399.87390.00397.00397.001,407,200
Sep 16, 2024377.51392.05377.51389.29389.291,144,900
Sep 13, 2024375.99382.84375.00378.34378.34762,400
Sep 12, 2024373.00377.02366.01373.08373.08735,000
Sep 11, 2024375.07375.07367.51372.30372.30727,600
Sep 10, 2024377.53377.53356.02373.50373.502,032,500
Sep 9, 2024368.25383.50368.00381.57381.571,498,300
Sep 6, 2024364.43369.13361.82367.59367.591,077,300
Sep 5, 2024361.97366.54361.00363.78363.78885,300
Sep 4, 2024357.00365.89356.68359.92359.921,155,000
Sep 3, 2024352.00367.58350.10358.80358.802,316,300
Aug 30, 2024344.09361.43342.00352.84352.844,999,800
Aug 29, 2024368.53375.61367.21367.58367.582,271,200
Aug 28, 2024368.26376.70366.74366.82366.821,331,000
Aug 27, 2024372.47373.49367.93371.35371.35972,400
Aug 26, 2024377.33381.17372.75374.98374.98878,200
Aug 23, 2024372.69379.82372.29378.65378.65987,900
Aug 22, 2024382.13383.25373.00374.26374.261,139,100
Aug 21, 2024374.74386.04374.74380.92380.921,529,300
Aug 20, 2024376.34378.10368.84369.05369.051,545,400
Aug 19, 2024382.51392.61376.10377.06377.062,648,600
Aug 16, 2024368.00383.71367.02377.23377.232,942,800
Aug 15, 2024371.64373.00358.35365.80365.804,424,900
Aug 14, 2024330.04332.92325.00329.05329.05970,800
Aug 13, 2024320.35333.13318.27331.56331.561,059,400
Aug 12, 2024321.25326.39318.17320.55320.55843,600
Aug 9, 2024325.86327.78321.82322.17322.17919,600
Aug 8, 2024322.25330.71322.18327.11327.11749,900
Aug 7, 2024327.12332.50320.79321.31321.31785,700
Aug 6, 2024327.26331.15325.84326.42326.42847,200
Aug 5, 2024333.47336.40326.93327.28327.281,076,600
Aug 2, 2024345.64346.51338.11341.01341.01959,300
Aug 1, 2024364.64364.87345.33349.95349.951,216,500
Jul 31, 2024369.76373.05364.66364.89364.89693,000
Jul 30, 2024364.00368.39361.40367.53367.53893,900
Jul 29, 2024371.80372.09362.10366.61366.611,079,100
Jul 26, 2024364.13372.37362.49369.46369.461,022,900
Jul 25, 2024372.00372.84363.01363.30363.301,164,300
Jul 24, 2024379.50381.00364.67369.61369.611,507,900
Jul 23, 2024389.87395.67388.98389.29389.29557,400
Jul 22, 2024390.92392.45382.21391.67391.67596,800
Jul 19, 2024394.60394.68387.00390.92390.92897,300
Jul 18, 2024396.99402.08390.64393.12393.12786,200
Jul 17, 2024407.65407.86398.22400.47400.47737,500
Jul 16, 2024399.46412.64396.28409.70409.70763,400
Jul 15, 2024404.00406.48393.01395.16395.161,148,700
Jul 12, 2024404.63413.88401.08412.94412.94845,600
Jul 11, 2024396.25403.70395.00400.82400.82627,500
Jul 10, 2024395.03398.46392.84396.03396.03631,100
Jul 9, 2024395.38398.59391.41396.01396.01644,000
Jul 8, 2024392.27403.26391.24395.82395.82912,300
Jul 5, 2024390.00390.67384.89390.00390.00550,200
Jul 3, 2024393.00396.99388.00389.67389.67431,400
Jul 2, 2024384.50394.49383.98393.02393.02749,500
Jul 1, 2024385.87390.50381.96384.41384.41862,000
Jun 28, 2024385.98388.02382.46385.87385.87818,000
Jun 27, 2024389.00391.43383.10385.95385.95932,700
Jun 26, 2024388.00390.34386.33387.88387.88489,300
Jun 25, 2024390.20392.44386.12388.19388.19595,200
Jun 24, 2024383.85394.82383.00389.72389.72834,100
Jun 21, 2024380.80385.67379.64383.85383.851,348,400
Jun 20, 2024381.85384.77376.39378.40378.40995,300
Jun 18, 2024388.00390.63382.28382.59382.59778,600
Jun 17, 2024390.11391.50385.40389.15389.15670,900
Jun 14, 2024395.25396.71388.50390.82390.82781,200
Jun 13, 2024393.00399.18392.43396.39396.39981,900
Jun 12, 2024389.75394.56386.25390.12390.12916,500
Jun 11, 2024381.99387.82380.24387.69387.69965,700
Jun 10, 2024381.55382.66376.56382.50382.50793,400
Jun 7, 2024383.09385.37380.40382.61382.61758,200
Jun 6, 2024384.43389.13382.27384.88384.88684,400
Jun 5, 2024390.00390.97385.09387.16387.16820,400
Jun 4, 2024386.99396.31386.50389.41389.41872,700
Jun 3, 2024394.40399.81386.09389.91389.911,188,500
May 31, 2024421.21421.21382.12395.09395.093,378,100
May 30, 2024381.65388.89380.74385.58385.582,349,900
May 29, 2024379.00386.46377.82378.28378.281,264,600
May 28, 2024381.35386.00377.69381.13381.13968,500
May 24, 2024375.33383.41375.31381.78381.78967,800
May 23, 2024380.25380.80376.02376.14376.14850,100
May 22, 2024383.10383.10376.91378.33378.33769,800
May 21, 2024386.51388.76378.09381.83381.83940,900
May 20, 2024392.66394.98386.01386.50386.501,016,800
May 17, 2024402.37402.37396.06399.56399.56533,500
May 16, 2024401.84406.98400.60401.04401.04516,900
May 15, 2024406.31407.00401.58403.41403.41501,000
May 14, 2024407.40409.59401.30401.68401.68665,700
May 13, 2024404.45411.60401.32403.96403.96708,300
May 10, 2024397.00402.82397.00401.59401.59664,600
May 9, 2024389.18397.14388.00396.67396.67602,600
May 8, 2024393.51397.99387.23388.48388.48699,400

Related Tickers

RH RH
189.02
+3.36%
 
FIVE Five Below, Inc.
82.20
+1.44%
 
WSM Williams-Sonoma, Inc.
157.64
+2.09%
 
DKS DICK'S Sporting Goods, Inc.
188.37
+1.05%
 
TSCO Tractor Supply Company
50.96
-0.12%
 
BBY Best Buy Co., Inc.
68.38
+2.55%
 
CASY Casey's General Stores, Inc.
465.96
-0.27%
 
ASO Academy Sports and Outdoors, Inc.
38.88
+3.18%
 
BBWI Bath & Body Works, Inc.
30.49
+2.08%
 
EVGO EVgo, Inc.
3.6700
0.00%