ULTA - Ulta Beauty, Inc.
570.16
-2.080 -0.365%
Share volume: 594,404
Last Updated: 04-21-2026
Retail/Retail – Misc. Retail Stores:
13.26%
PREVIOUS CLOSE
CHG
CHG%
$572.24
-2.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $573.63 | $573.63 | $576.59 | $576.59 | $565.74 | $565.74 | $570.16 | $570.16 | 594,404 | $594,404.00 |
| 04-20-2026 | $559.00 | $559.00 | $573.77 | $573.77 | $553.36 | $553.36 | $572.24 | $572.24 | 711,196 | $711,196.00 |
| 04-17-2026 | $543.91 | $543.91 | $560.95 | $560.95 | $543.38 | $543.38 | $553.36 | $553.36 | 992,440 | $992,440.00 |
| 04-16-2026 | $542.60 | $542.60 | $548.86 | $548.86 | $537.18 | $537.18 | $539.44 | $539.44 | 717,249 | $717,249.00 |
| 04-15-2026 | $533.47 | $533.47 | $542.18 | $542.18 | $531.00 | $531.00 | $539.14 | $539.14 | 513,855 | $513,855.00 |
| 04-14-2026 | $530.63 | $530.63 | $543.29 | $543.29 | $527.16 | $527.16 | $533.09 | $533.09 | 686,508 | $686,508.00 |
| 04-13-2026 | $520.40 | $520.40 | $528.10 | $528.10 | $517.95 | $517.95 | $526.76 | $526.76 | 658,841 | $658,841.00 |
| 04-10-2026 | $531.73 | $531.73 | $532.52 | $532.52 | $512.91 | $512.91 | $520.38 | $520.38 | 708,173 | $708,173.00 |
| 04-09-2026 | $529.94 | $529.94 | $547.00 | $547.00 | $528.17 | $528.17 | $532.79 | $532.79 | 544,613 | $544,613.00 |
| 04-08-2026 | $543.00 | $543.00 | $547.49 | $547.49 | $520.08 | $520.08 | $532.82 | $532.82 | 762,168 | $762,168.00 |