Skip to main content
ULTA logo

Ulta Beauty, Inc.

ULTANASDAQConsumer DiscretionarySpecialty Retail

$635.01Today:- (-)1Y +21.07%

As of Oct 22, 2026 close

Market cap
$27.34B
P/E (TTM)
22.60
Forward P/E
21.65
Dividend yield
-
52-week range
$443.60$714.97
Volume (live)
-
Avg. volume (3M)
462.56K

Ulta Beauty (ULTA) Historical Stock Prices

Analyze Ulta Beauty (ULTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ulta Beauty (ULTA) Interactive Price Chart

Interactive historical price chart showing Ulta Beauty stock price movements and trends across multiple time periods.

Loading chart...

ULTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ULTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026611.82637.26611.82635.01635.01816.52K
Oct 21, 2026600.43608.15598.01606.99606.99406.65K
Oct 20, 2026595.42605.76593.51602.90602.90334.48K
Oct 19, 2026589.90596.68588.74591.62591.62266.21K
Oct 16, 2026611.00615.00591.12592.94592.94461.20K
Oct 15, 2026600.00610.21596.13609.24609.24571.82K
Oct 14, 2026572.92592.63572.92592.42592.42604.01K
Oct 13, 2026570.95583.67570.95579.00579.00507.59K
Oct 12, 2026568.06570.98555.24567.47567.47545.45K
Oct 9, 2026568.14571.00559.09570.37570.37384.13K
Oct 8, 2026545.00567.32544.43564.21564.21458.08K
Oct 7, 2026547.60554.18539.01545.48545.48321.75K
Oct 6, 2026540.83551.50540.00547.29547.29319.45K
Oct 5, 2026543.69549.13541.63542.72542.72305.94K
Oct 2, 2026537.74548.16535.77543.69543.69341.21K
Oct 1, 2026546.05551.96534.17537.73537.73442.54K
Sep 30, 2026548.43552.11540.57546.17546.17325.58K
Sep 29, 2026553.51557.96546.54547.89547.89434.83K
Sep 28, 2026538.35552.72534.05549.13549.13416.36K
Sep 25, 2026550.74553.03541.32545.20545.20313.73K
Sep 24, 2026544.02551.86542.17548.78548.78309.91K
Sep 23, 2026563.10563.10543.21543.81543.81328.81K
Sep 22, 2026558.70566.10552.65553.86553.86501.62K
Sep 21, 2026545.27561.47544.43557.86557.86512.54K
Sep 18, 2026546.07547.58536.55540.98540.981.15M
Sep 17, 2026539.98547.50539.31543.73543.73433.87K
Sep 16, 2026541.15542.14529.01530.52530.52651.86K
Sep 15, 2026554.20555.59537.75544.32544.32591.65K
Sep 14, 2026544.94552.67537.26548.65548.65403.56K
Sep 11, 2026541.17547.08531.56546.78546.78419.99K
Sep 10, 2026537.40542.80530.79535.63535.63625.82K
Sep 9, 2026543.89550.06540.01541.86541.86489.46K
Sep 8, 2026563.00564.84541.82549.23549.23629.92K
Sep 4, 2026555.07566.87553.42564.12564.12515.82K
Sep 3, 2026559.27568.44549.62557.11557.11665.23K
Sep 2, 2026545.68559.76545.01551.74551.74597.25K
Sep 1, 2026527.84551.96527.84545.66545.66828.53K
Aug 31, 2026521.10543.58518.95537.10537.101.10M
Aug 28, 2026542.00542.54503.05517.50517.501.61M
Aug 27, 2026536.07543.29526.95540.10540.101.24M
Aug 26, 2026535.21546.51529.02543.19543.19629.65K
Aug 25, 2026533.80537.95526.07537.22537.22716.06K
Aug 24, 2026528.81540.99526.74538.76538.76612.50K
Aug 21, 2026517.61529.66513.59521.46521.46468.44K
Aug 20, 2026522.01526.78513.58515.14515.14496.98K
Aug 19, 2026520.11542.39517.56527.85527.85646.01K
Aug 18, 2026496.75524.80496.75516.74516.74773.19K
Aug 17, 2026506.27507.50493.11493.33493.33556.51K
Aug 14, 2026515.48517.52506.97510.75510.75639.28K
Aug 13, 2026531.89534.27512.20515.57515.57758.94K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.