Free Trial

Ulta Beauty (ULTA) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ULTA Stock Alerts
$395.09
+9.51 (+2.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ulta Beauty Stock Price Performance

5 Day
Performance
+3.49%
1 Month
Performance
-1.75%
3 Month
Performance
-28.16%
6 Month
Performance
-16.30%
Year-To-Date
Performance
-19.37%
1 Year
Performance
-2.16%
Receive ULTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ulta Beauty and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ULTA Stock Chart for Saturday, June, 1, 2024

ULTA Chart by TradingView

Ulta Beauty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$385.58$395.09
+2.47%		$421.21$382.123.37 million shs$18.94 billion
05/30/2024$378.28$385.58
+1.93%		$388.89$380.742.12 million shs$18.48 billion
05/29/2024$381.13$378.28
-0.75%		$386.46$377.821.26 million shs$18.13 billion
05/28/2024$381.78$381.13
-0.17%		$386.00$377.69967,797 shs$18.27 billion
05/27/2024$381.78$381.78$383.41$375.31969,300 shs$18.30 billion
05/24/2024$376.14$381.78
+1.50%		$383.41$375.31968,371 shs$18.30 billion
05/23/2024$378.33$376.14
-0.58%		$380.55$376.02848,862 shs$18.03 billion
05/22/2024$381.83$378.33
-0.92%		$383.10$376.91765,601 shs$18.14 billion
05/21/2024$386.50$381.83
-1.21%		$388.76$378.09940,397 shs$18.30 billion
05/20/2024$399.56$386.50
-3.27%		$394.74$386.011.02 million shs$18.53 billion
05/17/2024$401.04$399.56
-0.37%		$402.37$396.06528,520 shs$19.15 billion
05/16/2024$403.41$401.04
-0.59%		$406.98$400.60516,470 shs$19.23 billion
05/15/2024$401.68$403.41
+0.43%		$407.00$401.58500,883 shs$19.34 billion
05/14/2024$403.96$401.68
-0.56%		$409.06$401.30665,668 shs$19.26 billion
05/13/2024$401.59$403.96
+0.59%		$411.60$401.32698,064 shs$19.37 billion
05/10/2024$396.67$401.59
+1.24%		$402.82$397.00664,550 shs$19.25 billion
05/09/2024$388.48$396.67
+2.11%		$397.14$388.00591,689 shs$19.01 billion
05/08/2024$393.67$388.48
-1.32%		$397.99$387.23699,094 shs$18.62 billion
05/07/2024$394.88$393.67
-0.31%		$398.80$390.77788,987 shs$18.87 billion
05/06/2024$397.39$394.88
-0.63%		$398.66$392.75909,524 shs$18.93 billion
05/03/2024$397.33$397.39
+0.02%		$404.44$397.28591,313 shs$19.05 billion
05/02/2024$402.11$397.33
-1.19%		$405.18$396.80639,121 shs$19.05 billion
05/01/2024$404.84$402.11
-0.67%		$404.51$398.45575,238 shs$19.28 billion
04/30/2024$410.04$404.84
-1.27%		$412.03$402.00904,746 shs$19.41 billion
04/29/2024$406.39$410.04
+0.90%		$410.04$404.14670,369 shs$19.66 billion
04/26/2024$408.01$406.39
-0.40%		$411.35$402.96636,887 shs$19.62 billion
04/25/2024$410.55$408.01
-0.62%		$409.35$403.13706,525 shs$19.69 billion
04/24/2024$419.27$410.55
-2.08%		$417.87$407.16866,018 shs$19.82 billion
04/23/2024$417.98$419.27
+0.31%		$424.85$417.27692,246 shs$20.24 billion
04/22/2024$413.50$417.98
+1.08%		$419.29$412.64635,301 shs$20.18 billion
04/19/2024$425.11$413.50
-2.73%		$418.69$411.001.07 million shs$19.96 billion
04/18/2024$424.55$425.11
+0.13%		$428.82$416.58859,418 shs$20.52 billion
04/17/2024$424.17$424.55
+0.09%		$429.71$423.68947,381 shs$20.49 billion
04/16/2024$433.24$424.17
-2.09%		$432.46$422.101.14 million shs$20.47 billion
04/15/2024$442.32$433.24
-2.05%		$444.87$431.68904,495 shs$20.91 billion
04/12/2024$447.91$442.32
-1.25%		$448.50$441.00487,129 shs$21.35 billion
04/11/2024$450.95$447.91
-0.67%		$455.08$446.74450,077 shs$21.62 billion
04/10/2024$454.80$450.95
-0.85%		$453.70$446.23875,758 shs$21.77 billion
04/09/2024$452.78$454.80
+0.45%		$455.33$450.00595,003 shs$21.95 billion
04/08/2024$444.75$452.78
+1.81%		$457.75$450.79966,697 shs$21.86 billion
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
04/05/2024$448.64$444.75
-0.87%		$455.40$441.421.23 million shs$21.47 billion
04/04/2024$439.98$448.64
+1.97%		$467.49$443.582.92 million shs$21.66 billion
04/03/2024$519.68$439.98
-15.34%		$474.12$438.674.21 million shs$21.24 billion
04/02/2024$529.01$519.68
-1.76%		$528.80$516.46609,348 shs$25.08 billion
04/01/2024$522.88$529.01
+1.17%		$529.67$520.84647,013 shs$25.54 billion
03/29/2024$522.88$522.88$525.77$513.68804,546 shs$25.24 billion
03/28/2024$513.52$522.88
+1.82%		$525.77$513.68785,581 shs$25.39 billion
03/27/2024$514.34$513.52
-0.16%		$516.66$507.02904,476 shs$24.94 billion
03/26/2024$505.57$514.34
+1.73%		$514.67$505.15866,747 shs$24.98 billion
03/25/2024$520.37$505.57
-2.84%		$523.54$505.26771,831 shs$24.55 billion
03/22/2024$523.55$520.37
-0.61%		$526.58$515.271.06 million shs$25.27 billion
03/21/2024$523.96$523.55
-0.08%		$531.11$521.24967,528 shs$25.42 billion
03/20/2024$529.08$523.96
-0.97%		$532.70$522.90692,705 shs$25.44 billion
03/19/2024$532.33$529.08
-0.61%		$535.08$524.47811,561 shs$25.69 billion
03/18/2024$535.98$532.33
-0.68%		$543.90$525.671.06 million shs$25.85 billion
03/15/2024$565.44$535.98
-5.21%		$546.58$502.202.89 million shs$26.03 billion
03/14/2024$567.18$565.44
-0.31%		$574.76$561.211.39 million shs$27.46 billion
03/13/2024$555.57$567.18
+2.09%		$572.48$558.33793,078 shs$27.54 billion
03/12/2024$548.56$555.57
+1.28%		$556.88$548.15557,986 shs$26.98 billion
03/11/2024$540.22$548.56
+1.54%		$549.22$538.54626,185 shs$26.64 billion
03/08/2024$548.32$540.22
-1.48%		$551.12$540.12499,487 shs$26.23 billion
03/07/2024$548.30$548.32
+0.00%		$554.50$546.36371,985 shs$26.63 billion
03/06/2024$549.46$548.30
-0.21%		$555.10$543.63457,860 shs$26.63 billion
03/05/2024$546.54$549.46
+0.53%		$554.74$539.13545,109 shs$26.68 billion
03/04/2024$549.98$546.54
-0.63%		$551.84$542.84481,215 shs$26.54 billion
03/01/2024$548.56$549.98
+0.26%		$553.42$543.37548,552 shs$26.71 billion
02/29/2024$559.16$548.56
-1.90%		$559.26$546.781.02 million shs$26.64 billion

Related Companies:
This page (NASDAQ:ULTA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings