ULTA(ULTA)
ULTA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $570.95 | $583.67 | $570.95 | $579.00 | 507,587 |
| 10/12/2026 | $568.06 | $570.98 | $555.24 | $567.47 | 545,452 |
| 10/9/2026 | $568.14 | $571.00 | $559.09 | $570.37 | 384,127 |
| 10/8/2026 | $545.00 | $567.32 | $544.43 | $564.21 | 458,081 |
| 10/7/2026 | $547.60 | $554.18 | $539.01 | $545.48 | 321,752 |
| 10/6/2026 | $540.83 | $551.50 | $540.00 | $547.29 | 319,453 |
| 10/5/2026 | $543.69 | $549.14 | $541.63 | $542.72 | 305,940 |
| 10/2/2026 | $537.74 | $548.16 | $535.77 | $543.69 | 341,214 |
| 10/1/2026 | $546.05 | $551.96 | $534.17 | $537.73 | 442,539 |
| 9/30/2026 | $548.43 | $552.11 | $540.57 | $546.17 | 325,600 |
| 9/29/2026 | $553.51 | $557.96 | $546.54 | $547.89 | 434,830 |
| 9/28/2026 | $538.35 | $552.72 | $534.05 | $549.13 | 416,362 |
| 9/25/2026 | $550.74 | $553.04 | $541.32 | $545.20 | 313,728 |
| 9/24/2026 | $544.02 | $551.86 | $542.17 | $548.78 | 309,912 |
| 9/23/2026 | $563.10 | $563.10 | $543.21 | $543.81 | 328,813 |
| 9/22/2026 | $558.70 | $566.10 | $552.65 | $553.86 | 501,622 |
| 9/21/2026 | $545.27 | $561.47 | $544.43 | $557.86 | 512,544 |
| 9/18/2026 | $546.07 | $547.58 | $536.55 | $540.98 | 1.15M |
| 9/17/2026 | $539.98 | $547.50 | $539.31 | $543.73 | 433,868 |
| 9/16/2026 | $541.15 | $542.14 | $529.01 | $530.52 | 651,861 |
| 9/15/2026 | $554.20 | $555.59 | $537.75 | $544.32 | 591,649 |
| 9/14/2026 | $544.94 | $552.67 | $537.26 | $548.65 | 403,565 |
| 9/11/2026 | $541.17 | $547.08 | $531.56 | $546.78 | 419,988 |
| 9/10/2026 | $537.40 | $542.80 | $530.79 | $535.63 | 625,815 |
| 9/9/2026 | $543.89 | $550.06 | $540.01 | $541.86 | 489,500 |
| 9/8/2026 | $563.00 | $564.84 | $541.82 | $549.23 | 629,920 |
| 9/4/2026 | $555.07 | $566.87 | $553.42 | $564.12 | 515,819 |
| 9/3/2026 | $559.27 | $568.44 | $549.62 | $557.11 | 665,231 |
| 9/2/2026 | $545.68 | $559.76 | $545.01 | $551.74 | 597,255 |
| 9/1/2026 | $527.84 | $551.96 | $527.84 | $545.66 | 828,531 |
| 8/31/2026 | $521.10 | $543.58 | $518.95 | $537.10 | 1.10M |
| 8/28/2026 | $542.00 | $542.54 | $503.05 | $517.50 | 1.61M |
| 8/27/2026 | $536.07 | $543.29 | $526.95 | $540.10 | 1.24M |
| 8/26/2026 | $535.21 | $546.51 | $529.03 | $543.19 | 629,651 |
| 8/25/2026 | $533.80 | $537.95 | $526.07 | $537.22 | 716,063 |
| 8/24/2026 | $528.81 | $540.99 | $526.74 | $538.76 | 612,497 |
| 8/21/2026 | $517.61 | $529.66 | $513.59 | $521.46 | 468,443 |
| 8/20/2026 | $522.01 | $526.78 | $513.58 | $515.14 | 497,000 |
| 8/19/2026 | $520.11 | $542.39 | $517.56 | $527.85 | 646,010 |
| 8/18/2026 | $496.75 | $524.80 | $496.75 | $516.74 | 773,189 |
| 8/17/2026 | $506.27 | $507.49 | $493.11 | $493.33 | 556,507 |
| 8/14/2026 | $515.48 | $517.53 | $506.97 | $510.75 | 639,300 |
| 8/13/2026 | $531.89 | $534.27 | $512.20 | $515.57 | 758,942 |
| 8/12/2026 | $537.99 | $539.74 | $530.62 | $531.89 | 510,800 |
| 8/11/2026 | $546.00 | $553.18 | $540.30 | $541.35 | 414,644 |
| 8/10/2026 | $560.99 | $561.50 | $545.92 | $548.66 | 727,478 |
| 8/7/2026 | $538.85 | $566.73 | $537.92 | $565.15 | 566,402 |
| 8/6/2026 | $539.61 | $543.96 | $536.51 | $538.79 | 358,325 |
| 8/5/2026 | $547.13 | $550.77 | $535.29 | $539.47 | 459,327 |
| 8/4/2026 | $526.39 | $546.13 | $526.39 | $543.86 | 494,702 |
| 8/3/2026 | $519.31 | $535.26 | $516.42 | $534.41 | 977,917 |
| 7/31/2026 | $516.37 | $516.37 | $506.21 | $512.83 | 511,357 |
| 7/30/2026 | $507.19 | $517.27 | $505.00 | $516.73 | 535,706 |
| 7/29/2026 | $501.82 | $516.83 | $497.06 | $508.09 | 562,073 |
| 7/28/2026 | $488.09 | $503.42 | $486.26 | $501.52 | 517,722 |
| 7/27/2026 | $480.20 | $484.60 | $474.46 | $480.51 | 425,112 |
| 7/24/2026 | $476.18 | $481.01 | $471.76 | $475.36 | 545,400 |
| 7/23/2026 | $479.81 | $483.50 | $473.68 | $477.96 | 519,568 |
| 7/22/2026 | $491.40 | $493.04 | $479.53 | $483.52 | 552,002 |
| 7/21/2026 | $485.38 | $494.64 | $482.79 | $489.47 | 745,009 |
| 7/20/2026 | $489.00 | $490.00 | $475.61 | $488.08 | 635,149 |
| 7/17/2026 | $479.15 | $492.94 | $475.53 | $479.57 | 773,628 |
| 7/16/2026 | $469.04 | $481.75 | $465.78 | $478.86 | 523,916 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
