Ulta Beauty, Inc. (ULTA) NASDAQ

535.72

-88.98(-14.24%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	566.28	535.72	535.72	579.45	534.68	2.72M
March 12, 2026	652.02	624.7	624.7	655.2	622.3	1.26M
March 11, 2026	646.29	652.65	652.65	657.32	643.1	712,421
March 10, 2026	635.57	647.23	647.23	653.88	631.45	619,756
March 09, 2026	633.28	642.22	642.22	642.5	615	609,925
March 06, 2026	646.23	646.34	646.34	651.15	637.37	410,037
March 05, 2026	657.9	653.64	653.64	668.71	644.15	530,837
March 04, 2026	673.86	661.34	661.34	677.3	659.79	457,922
March 03, 2026	660.47	668.95	668.95	671.47	655.65	421,920
March 02, 2026	680.83	677	677	682.51	666.46	394,213
February 27, 2026	686.88	684.79	684.79	702.53	682.47	663,116
February 26, 2026	688.23	695.63	695.63	699.2	684.59	415,802
February 25, 2026	687.2	684.27	684.27	692	677.31	428,400
February 24, 2026	676.17	686.44	686.44	690.37	674.48	428,544
February 23, 2026	676.65	669.87	669.87	682.49	663.52	431,160
February 20, 2026	684.49	682.89	0	694.1	672.67	422,006
February 19, 2026	682.01	692.79	0	695.78	680.94	410,037
February 18, 2026	700.1	689.42	0	714.97	685.5	621,008
February 17, 2026	690.76	706.82	0	707.25	686.86	569,923
February 13, 2026	666.96	683.4	0	690	660	380,608
February 12, 2026	690	667.18	0	693.75	664.95	523,790
February 11, 2026	686.82	683.05	0	695	682.03	360,800
February 10, 2026	696.25	679.28	0	697.39	678.16	482,311
February 09, 2026	690	696.25	0	700.81	689	560,100
February 06, 2026	681.27	690.37	0	692.6	677.48	468,100
February 05, 2026	678.64	677.91	0	689	671.68	552,865
February 04, 2026	673.39	678.64	0	690.08	668.15	496,064
February 03, 2026	665.57	673.39	0	677.7	662.52	418,364
February 02, 2026	647.04	665.57	0	666.05	643.43	719,412
January 30, 2026	628.11	647.36	0	648.44	624.95	732,594
January 29, 2026	636.65	631.1	0	640.01	629.01	618,519
January 28, 2026	649.91	638.21	0	655.02	633.62	637,530
January 27, 2026	663.04	651.3	0	666.55	650.75	450,957
January 26, 2026	684.03	661.34	0	684.54	660.42	731,643
January 23, 2026	684.39	686.12	0	694.34	681.06	527,312
January 22, 2026	682.81	681.64	0	693.77	677	498,941
January 21, 2026	684.39	683.45	0	695.34	679.99	653,431
January 20, 2026	662.79	675.62	0	678.1	656.3	527,471
January 16, 2026	666.12	663.48	0	667.89	658.1	391,923
January 15, 2026	665.16	665.12	0	669.69	661.62	402,891
January 14, 2026	660.09	663.85	0	666.68	657	540,203
January 13, 2026	663.27	664.85	0	671.22	661.66	396,594
January 12, 2026	663.01	661.49	0	665.89	653.33	430,633
January 09, 2026	657.3	666.18	0	675.65	657	659,800
January 08, 2026	651.79	657.46	0	660.87	650.44	421,660
January 07, 2026	649.87	655.36	0	658.2	645.77	666,400
January 06, 2026	631.15	650.06	0	654.89	630	707,827
January 05, 2026	620.04	631.15	0	636.96	619.59	892,385
January 02, 2026	606.12	620.04	0	622.27	606.12	539,816
December 31, 2025	604	605.01	0	608.82	602.96	282,643
December 30, 2025	603.63	606.89	0	611.19	601	341,834
December 29, 2025	604.33	604.64	0	609.43	603.36	482,797
December 26, 2025	608.52	607.52	0	613.17	604.03	358,002
December 24, 2025	606.36	608.52	0	610.91	604.56	211,400
December 23, 2025	615.49	604.09	0	616.34	601.89	895,100
December 22, 2025	598.28	612.95	0	613.16	594.49	579,600
December 19, 2025	599.98	597.88	0	605.66	594.27	1.31M
December 18, 2025	594.12	594.01	0	600.32	586.54	779,149
December 17, 2025	589.27	585.98	0	591.29	582.95	503,800
December 16, 2025	594.09	589.27	0	596.29	585.1	624,700