Ulta Beauty (ULTA) Stock Chart & Stock Price History → weirdest stock market marches on (From DTI) (Ad) Free ULTA Stock Alerts $399.56 -1.48 (-0.37%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Ulta Beauty Stock Price Performance5 Day Performance-0.53%1 Month Performance-3.37%3 Month Performance-24.91%6 Month Performance-2.37%Year-To-Date Performance-18.46%1 Year Performance-18.63% 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 Email Address Ad Awesomely, LLCAutomatic Income (from home)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video ULTA Stock Chart for Sunday, May, 19, 2024 ULTA Chart by TradingView Ulta Beauty Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$401.04$399.56-0.37%$402.37$396.06528,520 shs$19.15 billion05/16/2024$403.41$401.04-0.59%$406.98$400.60516,470 shs$19.23 billion05/15/2024$401.68$403.41+0.43%$407.00$401.58500,883 shs$19.34 billion05/14/2024$403.96$401.68-0.56%$409.06$401.30665,668 shs$19.26 billion05/13/2024$401.59$403.96+0.59%$411.60$401.32698,064 shs$19.37 billion05/10/2024$396.67$401.59+1.24%$402.82$397.00664,550 shs$19.25 billion Get the Latest News and Ratings for ULTA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ulta Beauty and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$388.48$396.67+2.11%$397.14$388.00591,689 shs$19.01 billion05/08/2024$393.67$388.48-1.32%$397.99$387.23699,094 shs$18.62 billion05/07/2024$394.88$393.67-0.31%$398.80$390.77788,987 shs$18.87 billion05/06/2024$397.39$394.88-0.63%$398.66$392.75909,524 shs$18.93 billion05/03/2024$397.33$397.39+0.02%$404.44$397.28591,313 shs$19.05 billion05/02/2024$402.11$397.33-1.19%$405.18$396.80639,121 shs$19.05 billion05/01/2024$404.84$402.11-0.67%$404.51$398.45575,238 shs$19.28 billion04/30/2024$410.04$404.84-1.27%$412.03$402.00904,746 shs$19.41 billion04/29/2024$406.39$410.04+0.90%$410.04$404.14670,369 shs$19.66 billion04/26/2024$408.01$406.39-0.40%$411.35$402.96636,887 shs$19.62 billion04/25/2024$410.55$408.01-0.62%$409.35$403.13706,525 shs$19.69 billion04/24/2024$419.27$410.55-2.08%$417.87$407.16866,018 shs$19.82 billion04/23/2024$417.98$419.27+0.31%$424.85$417.27692,246 shs$20.24 billion04/22/2024$413.50$417.98+1.08%$419.29$412.64635,301 shs$20.18 billion04/19/2024$425.11$413.50-2.73%$418.69$411.001.07 million shs$19.96 billion04/18/2024$424.55$425.11+0.13%$428.82$416.58859,418 shs$20.52 billion04/17/2024$424.17$424.55+0.09%$429.71$423.68947,381 shs$20.49 billion04/16/2024$433.24$424.17-2.09%$432.46$422.101.14 million shs$20.47 billion04/15/2024$442.32$433.24-2.05%$444.87$431.68904,495 shs$20.91 billion04/12/2024$447.91$442.32-1.25%$448.50$441.00487,129 shs$21.35 billion04/11/2024$450.95$447.91-0.67%$455.08$446.74450,077 shs$21.62 billion04/10/2024$454.80$450.95-0.85%$453.70$446.23875,758 shs$21.77 billion04/09/2024$452.78$454.80+0.45%$455.33$450.00595,003 shs$21.95 billion04/08/2024$444.75$452.78+1.81%$457.75$450.79966,697 shs$21.86 billion04/05/2024$448.64$444.75-0.87%$455.40$441.421.23 million shs$21.47 billion04/04/2024$439.98$448.64+1.97%$467.49$443.582.92 million shs$21.66 billion04/03/2024$519.68$439.98-15.34%$474.12$438.674.21 million shs$21.24 billion04/02/2024$529.01$519.68-1.76%$528.80$516.46609,348 shs$25.08 billion04/01/2024$522.88$529.01+1.17%$529.67$520.84647,013 shs$25.54 billion03/29/2024$522.88$522.88$525.77$513.68804,546 shs$25.24 billion03/28/2024$513.52$522.88+1.82%$525.77$513.68785,581 shs$25.39 billion03/27/2024$514.34$513.52-0.16%$516.66$507.02904,476 shs$24.94 billion03/26/2024$505.57$514.34+1.73%$514.67$505.15866,747 shs$24.98 billion03/25/2024$520.37$505.57-2.84%$523.54$505.26771,831 shs$24.55 billionAutomatic Income (from home) (Ad)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video03/22/2024$523.55$520.37-0.61%$526.58$515.271.06 million shs$25.27 billion03/21/2024$523.96$523.55-0.08%$531.11$521.24967,528 shs$25.42 billion03/20/2024$529.08$523.96-0.97%$532.70$522.90692,705 shs$25.44 billion03/19/2024$532.33$529.08-0.61%$535.08$524.47811,561 shs$25.69 billion03/18/2024$535.98$532.33-0.68%$543.90$525.671.06 million shs$25.85 billion03/15/2024$565.44$535.98-5.21%$546.58$502.202.89 million shs$26.03 billion03/14/2024$567.18$565.44-0.31%$574.76$561.211.39 million shs$27.46 billion03/13/2024$555.57$567.18+2.09%$572.48$558.33793,078 shs$27.54 billion03/12/2024$548.56$555.57+1.28%$556.88$548.15557,986 shs$26.98 billion03/11/2024$540.22$548.56+1.54%$549.22$538.54626,185 shs$26.64 billion03/08/2024$548.32$540.22-1.48%$551.12$540.12499,487 shs$26.23 billion03/07/2024$548.30$548.32+0.00%$554.50$546.36371,985 shs$26.63 billion03/06/2024$549.46$548.30-0.21%$555.10$543.63457,860 shs$26.63 billion03/05/2024$546.54$549.46+0.53%$554.74$539.13545,109 shs$26.68 billion03/04/2024$549.98$546.54-0.63%$551.84$542.84481,215 shs$26.54 billion03/01/2024$548.56$549.98+0.26%$553.42$543.37548,552 shs$26.71 billion02/29/2024$559.16$548.56-1.90%$559.26$546.781.02 million shs$26.64 billion02/28/2024$561.41$559.16-0.40%$563.17$556.92343,797 shs$27.15 billion02/27/2024$556.32$561.41+0.91%$562.76$554.74428,136 shs$27.26 billion02/26/2024$549.78$556.32+1.19%$557.98$548.93395,781 shs$27.01 billion02/23/2024$544.06$549.78+1.05%$553.65$544.99371,738 shs$26.70 billion02/22/2024$538.79$544.06+0.98%$547.48$538.67478,749 shs$26.42 billion02/21/2024$541.29$538.79-0.46%$548.60$536.00685,101 shs$26.16 billion02/20/2024$532.09$541.29+1.73%$542.80$528.75702,186 shs$26.29 billion02/19/2024$532.09$532.09$536.85$527.20353,800 shs$25.84 billion Related Companies: SBH Stock Chart FLWS Stock Chart TITN Stock Chart SGU Stock Chart KIRK Stock Chart YJ Stock Chart JD Stock Chart WSM Stock Chart DPZ Stock Chart BLDR Stock Chart Receive ULTA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ulta Beauty and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ULTA) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaUrgent Nvidia WarningAltimetryDems have chosen Biden replacement?Paradigm PressMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ulta Beauty, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.