Ulta Beauty Stock Price History
NASDAQ: ULTAConsumer DiscretionaryOther Specialty StoresUSD
570.37+6.16 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ULTA price history at a glance
The price history for Ulta Beauty (ULTA) on this page begins on October 22, 2007, when the stock closed at $32.00; it most recently closed at $570.37 on October 5, 2026. The highest price in this record is $714.97, reached on February 16, 2026; the latest close is 20.2% below that peak. Across the 18 complete calendar years in the table, ULTA finished higher in 13 and lower in 5. Its best year was 2009 (+118.8%) and its worst was 2008 (-42.7%).
Over roughly 19 years the share price changed +1682.4%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, ULTA has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $714.97
- Date of high
- Feb 16, 2026
- Low since 2007
- $4.11
- Date of low
- Mar 2, 2009
- 52-week high
- $714.97
- 52-week low
- $443.60
- IPO year
- 2007
- Last close
- $570.37
ULTA returns
1 week
+4.91%
1 month
+5.26%
3 months
+21.56%
6 months
+9.61%
Year to date
-5.73%
1 year
+1.64%
3 years
+50.32%
5 years
+40.58%
ULTA price return, excluding dividends.
ULTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 570.37 | -8.01% |
| 2025 | 620.04 | +43.74% |
| 2024 | 431.35 | -11.97% |
| 2023 | 489.99 | +4.46% |
| 2022 | 469.07 | +13.76% |
| 2021 | 412.34 | +43.59% |
| 2020 | 287.16 | +14.79% |
| 2019 | 250.17 | -1.91% |
| 2018 | 255.03 | +14.03% |
| 2017 | 223.66 | -12.27% |
| 2016 | 254.94 | +37.81% |
| 2015 | 185.00 | +45.85% |
| 2014 | 126.84 | +33.63% |
| 2013 | 94.92 | -2.99% |
| 2012 | 97.85 | +50.72% |
| 2011 | 64.92 | +90.94% |
| 2010 | 34.00 | +87.22% |
| 2009 | 18.16 | +118.80% |
| 2008 | 8.30 | -42.72% |
| 2007* | 14.49 | -54.72% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ULTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 568.14 | 571.00 | 559.09 | 570.37 | +1.09% | |
| 545.00 | 567.32 | 545.00 | 564.21 | +3.43% | |
| 547.60 | 554.00 | 539.01 | 545.48 | -0.33% | |
| 540.83 | 551.50 | 540.00 | 547.29 | +0.84% | |
| 543.69 | 549.14 | 541.63 | 542.72 | -0.18% | |
| 537.74 | 548.16 | 535.77 | 543.69 | +1.11% | |
| 546.05 | 551.96 | 534.17 | 537.73 | -1.55% | |
| 548.43 | 552.11 | 540.57 | 546.17 | -0.31% | |
| 553.51 | 557.96 | 546.55 | 547.89 | -0.23% | |
| 538.35 | 552.72 | 534.05 | 549.13 | +0.72% | |
| 550.74 | 553.04 | 541.32 | 545.20 | -0.65% | |
| 544.02 | 551.86 | 542.18 | 548.78 | +0.91% | |
| 563.10 | 563.10 | 543.21 | 543.81 | -1.81% | |
| 558.70 | 566.10 | 552.65 | 553.86 | -0.72% | |
| 545.27 | 561.47 | 544.43 | 557.86 | +3.12% | |
| 546.07 | 547.58 | 536.55 | 540.98 | -0.51% | |
| 539.98 | 547.50 | 539.31 | 543.73 | +2.49% | |
| 541.15 | 542.14 | 529.01 | 530.52 | -2.54% | |
| 554.20 | 555.59 | 537.75 | 544.32 | -0.79% | |
| 544.94 | 552.67 | 537.26 | 548.65 | +0.34% | |
| 541.17 | 547.08 | 531.56 | 546.78 | +2.08% | |
| 537.40 | 542.80 | 530.80 | 535.63 | -1.15% | |
| 543.89 | 550.06 | 540.01 | 541.86 | -1.34% | |
| 563.00 | 564.84 | 541.82 | 549.23 | -2.64% | |
| 555.07 | 566.87 | 553.42 | 564.12 | +1.26% | |
| 559.27 | 568.44 | 549.62 | 557.11 | +0.97% | |
| 545.68 | 559.76 | 545.01 | 551.74 | +1.11% | |
| 527.84 | 551.96 | 527.84 | 545.66 | +1.59% | |
| 521.10 | 543.58 | 518.95 | 537.10 | +3.79% | |
| 542.00 | 542.54 | 503.05 | 517.50 | -4.18% | |
| 536.07 | 543.29 | 526.95 | 540.10 | -0.57% | |
| 535.21 | 546.51 | 529.03 | 543.19 | +1.11% | |
| 533.80 | 537.95 | 526.07 | 537.22 | -0.29% | |
| 528.81 | 540.99 | 526.74 | 538.76 | +3.32% | |
| 517.61 | 529.66 | 513.59 | 521.46 | +1.23% | |
| 522.01 | 526.78 | 513.58 | 515.14 | -2.41% | |
| 520.11 | 542.39 | 517.56 | 527.85 | +2.15% | |
| 496.75 | 524.80 | 496.75 | 516.74 | +4.75% | |
| 506.27 | 507.49 | 493.11 | 493.33 | -3.41% | |
| 515.48 | 517.53 | 506.97 | 510.75 | -0.93% | |
| 531.89 | 534.27 | 512.20 | 515.57 | -3.07% | |
| 537.99 | 539.74 | 530.62 | 531.89 | -1.75% | |
| 546.00 | 553.18 | 540.30 | 541.35 | -1.33% | |
| 560.99 | 561.50 | 545.92 | 548.66 | -2.92% | |
| 538.85 | 566.73 | 537.92 | 565.15 | +4.89% | |
| 539.61 | 543.96 | 536.51 | 538.79 | -0.13% | |
| 547.13 | 550.77 | 535.29 | 539.47 | -0.81% | |
| 526.39 | 546.13 | 526.39 | 543.86 | +1.77% | |
| 519.31 | 535.26 | 516.43 | 534.41 | +4.21% | |
| 516.37 | 516.37 | 506.21 | 512.83 | -0.75% | |
| 507.19 | 517.27 | 505.00 | 516.73 | +1.70% | |
| 501.82 | 516.83 | 497.06 | 508.09 | +1.31% | |
| 488.09 | 503.42 | 486.26 | 501.52 | +4.37% | |
| 480.20 | 484.60 | 474.46 | 480.51 | +1.08% | |
| 476.18 | 481.01 | 471.76 | 475.36 | -0.54% | |
| 479.81 | 483.50 | 473.68 | 477.96 | -1.15% | |
| 491.40 | 493.04 | 479.53 | 483.52 | -1.22% | |
| 485.38 | 494.64 | 482.79 | 489.47 | +0.28% | |
| 489.00 | 490.00 | 475.61 | 488.08 | +1.77% | |
| 479.15 | 492.94 | 475.53 | 479.57 | +0.15% | |
| 469.04 | 481.75 | 465.78 | 478.86 | +2.73% | |
| 465.42 | 474.48 | 462.76 | 466.14 | -0.64% | |
| 471.83 | 477.00 | 461.08 | 469.12 | -0.89% | |
| 474.00 | 482.98 | 471.20 | 473.33 | +0.88% | |
| 463.83 | 470.70 | 461.25 | 469.20 | +1.95% | |
| 453.81 | 461.99 | 448.32 | 460.24 | +1.13% | |
| 450.03 | 458.39 | 445.00 | 455.11 | +0.29% | |
| 460.84 | 461.50 | 451.38 | 453.78 | +0.29% | |
| 452.96 | 456.92 | 449.19 | 452.49 | -1.92% | |
| 454.22 | 461.47 | 451.29 | 461.33 | +1.44% | |
| 450.50 | 456.91 | 445.50 | 454.78 | +0.84% | |
| 456.20 | 457.95 | 443.60 | 450.98 | -1.77% | |
| 485.49 | 490.00 | 458.21 | 459.12 | -6.00% | |
| 489.19 | 493.98 | 482.95 | 488.45 | +0.60% | |
| 479.73 | 489.98 | 479.00 | 485.52 | +1.38% | |
| 465.90 | 481.74 | 459.00 | 478.93 | +4.27% | |
| 465.28 | 468.49 | 458.89 | 459.33 | -1.23% | |
| 459.13 | 468.68 | 456.02 | 465.06 | +1.96% | |
| 454.00 | 459.29 | 449.01 | 456.13 | +1.19% | |
| 463.32 | 467.35 | 448.57 | 450.75 | -2.79% | |
| 472.25 | 475.98 | 463.33 | 463.68 | -1.69% | |
| 479.00 | 479.00 | 463.77 | 471.65 | +0.84% | |
| 480.87 | 482.10 | 465.31 | 467.74 | -1.82% | |
| 470.70 | 482.31 | 470.70 | 476.42 | +1.20% | |
| 477.90 | 482.20 | 469.12 | 470.75 | -1.50% | |
| 463.55 | 481.13 | 463.20 | 477.90 | +3.26% | |
| 466.36 | 469.49 | 462.33 | 462.80 | -0.91% | |
| 466.99 | 473.21 | 461.00 | 467.07 | +0.98% | |
| 478.57 | 480.18 | 458.70 | 462.52 | -1.84% | |
| 478.74 | 478.74 | 460.65 | 471.21 | -4.78% | |
| 500.02 | 502.70 | 492.34 | 494.87 | -1.18% | |
| 504.61 | 510.64 | 496.54 | 500.77 | -1.59% | |
| 513.96 | 515.83 | 507.00 | 508.85 | -2.17% | |
| 505.01 | 521.78 | 502.13 | 520.15 | +2.52% | |
| 518.99 | 527.00 | 506.60 | 507.35 | -1.68% | |
| 518.01 | 519.55 | 510.31 | 516.04 | +0.19% | |
| 506.60 | 518.00 | 505.06 | 515.04 | +2.18% | |
| 488.34 | 504.52 | 488.34 | 504.05 | +2.22% | |
| 481.83 | 495.00 | 475.41 | 493.12 | +2.40% | |
| 475.33 | 487.72 | 469.00 | 481.56 | +0.35% | |
| 490.74 | 499.76 | 477.15 | 479.87 | -2.92% | |
| 496.03 | 503.50 | 492.49 | 494.28 | -0.80% | |
| 492.60 | 503.68 | 492.60 | 498.28 | +1.25% | |
| 499.20 | 500.00 | 487.44 | 492.15 | -2.58% | |
| 509.02 | 511.47 | 493.26 | 505.20 | -1.32% | |
| 523.52 | 524.37 | 508.94 | 511.98 | -1.84% | |
| 529.55 | 530.05 | 519.07 | 521.58 | -0.94% | |
| 536.36 | 540.11 | 524.33 | 526.53 | -1.60% | |
| 537.54 | 543.21 | 530.97 | 535.10 | +0.48% | |
| 532.28 | 537.00 | 527.00 | 532.53 | +2.81% | |
| 529.38 | 532.57 | 517.18 | 518.00 | -2.62% | |
| 540.00 | 541.08 | 530.74 | 531.95 | -1.03% | |
| 533.62 | 541.39 | 531.78 | 537.48 | +1.37% | |
| 535.00 | 536.17 | 524.00 | 530.23 | -1.47% | |
| 541.00 | 544.12 | 534.36 | 538.15 | -0.28% | |
| 553.68 | 558.58 | 531.01 | 539.66 | -3.38% | |
| 563.74 | 565.00 | 552.20 | 558.55 | -1.04% | |
| 566.04 | 566.09 | 551.71 | 564.44 | +0.09% | |
| 572.37 | 578.63 | 557.50 | 563.91 | -1.10% | |
| 573.63 | 576.59 | 565.74 | 570.16 | -0.36% | |
| 559.00 | 573.77 | 553.36 | 572.24 | +3.41% | |
| 543.91 | 560.95 | 543.38 | 553.36 | +2.58% | |
| 542.60 | 548.86 | 537.18 | 539.44 | +0.06% | |
| 533.47 | 542.18 | 531.00 | 539.14 | +1.13% | |
| 530.63 | 543.29 | 527.16 | 533.09 | +1.20% | |
| 520.40 | 528.10 | 517.95 | 526.76 | +1.23% | |
| 531.73 | 532.52 | 512.91 | 520.38 | -2.33% | |
| 529.94 | 547.00 | 528.17 | 532.79 | -0.01% | |
| 543.00 | 547.49 | 520.08 | 532.82 | +0.11% | |
| 539.29 | 542.61 | 530.53 | 532.23 | -1.92% | |
| 537.98 | 542.79 | 529.98 | 542.65 | +0.98% | |
| 528.56 | 538.27 | 525.22 | 537.39 | +0.15% | |
| 526.86 | 541.25 | 526.69 | 536.61 | +2.66% | |
| 516.22 | 529.03 | 514.07 | 522.71 | +2.47% | |
| 514.80 | 520.00 | 506.40 | 510.09 | -0.05% | |
| 517.62 | 524.10 | 509.44 | 510.34 | -2.17% | |
| 524.81 | 532.00 | 520.95 | 521.64 | -0.86% | |
| 524.35 | 533.44 | 521.00 | 526.14 | +2.12% | |
| 512.42 | 517.43 | 499.32 | 515.22 | -0.17% | |
| 531.96 | 535.61 | 514.51 | 516.11 | -2.62% | |
| 533.57 | 540.00 | 524.85 | 529.97 | -0.77% | |
| 517.39 | 535.38 | 516.46 | 534.10 | +2.58% | |
| 519.31 | 533.57 | 519.25 | 520.65 | -0.46% | |
| 518.68 | 534.41 | 518.60 | 523.07 | +1.22% | |
| 532.92 | 542.84 | 516.03 | 516.74 | -3.54% | |
| 566.28 | 579.45 | 534.69 | 535.72 | -14.24% | |
| 652.02 | 655.20 | 622.30 | 624.70 | -4.28% | |
| 646.29 | 657.32 | 643.10 | 652.65 | +0.84% | |
| 635.57 | 653.88 | 631.45 | 647.23 | +0.78% | |
| 633.28 | 642.50 | 615.00 | 642.22 | -0.64% | |
| 646.23 | 651.15 | 637.37 | 646.34 | -1.12% | |
| 657.90 | 668.71 | 644.15 | 653.64 | -1.16% | |
| 673.86 | 677.30 | 659.79 | 661.34 | -1.14% | |
| 660.47 | 671.47 | 655.65 | 668.95 | -1.19% | |
| 680.83 | 682.51 | 666.46 | 677.00 | -1.14% | |
| 686.88 | 702.53 | 682.47 | 684.79 | -1.56% | |
| 688.23 | 699.20 | 684.59 | 695.63 | +1.66% | |
| 687.20 | 692.00 | 677.31 | 684.27 | -0.32% | |
| 676.17 | 690.37 | 674.48 | 686.44 | +2.47% | |
| 676.65 | 682.49 | 663.52 | 669.87 | -1.91% | |
| 684.49 | 694.10 | 672.67 | 682.89 | -1.43% | |
| 682.01 | 695.78 | 680.94 | 692.79 | +0.49% | |
| 700.10 | 714.97 | 685.50 | 689.42 | -2.46% | |
| 690.76 | 707.25 | 686.86 | 706.82 | +3.43% | |
| 666.96 | 690.00 | 660.00 | 683.40 | +2.43% | |
| 690.00 | 693.75 | 664.95 | 667.18 | -2.32% | |
| 686.82 | 695.00 | 682.03 | 683.05 | +0.55% | |
| 696.25 | 697.39 | 678.16 | 679.28 | -2.44% | |
| 690.00 | 700.81 | 689.00 | 696.25 | +0.85% | |
| 681.27 | 692.60 | 677.48 | 690.37 | +1.84% | |
| 678.64 | 689.00 | 671.68 | 677.91 | -0.11% | |
| 673.39 | 690.08 | 668.15 | 678.64 | +0.78% | |
| 665.57 | 677.70 | 662.52 | 673.39 | +1.17% | |
| 647.04 | 666.05 | 643.43 | 665.57 | +2.81% | |
| 628.11 | 648.44 | 624.95 | 647.36 | +2.58% | |
| 636.65 | 640.01 | 629.01 | 631.10 | -1.11% | |
| 649.91 | 655.02 | 633.62 | 638.21 | -2.01% | |
| 663.04 | 666.55 | 650.75 | 651.30 | -1.52% | |
| 684.03 | 684.54 | 660.42 | 661.34 | -3.61% | |
| 684.39 | 694.34 | 681.06 | 686.12 | +0.66% | |
| 682.81 | 693.77 | 677.00 | 681.64 | -0.26% | |
| 684.39 | 695.34 | 679.99 | 683.45 | +1.16% | |
| 662.79 | 678.10 | 656.30 | 675.62 | +1.83% | |
| 666.12 | 667.89 | 658.10 | 663.48 | -0.25% | |
| 665.16 | 669.69 | 661.62 | 665.12 | +0.19% | |
| 660.09 | 666.68 | 657.00 | 663.85 | -0.15% | |
| 663.27 | 671.22 | 661.66 | 664.85 | +0.51% | |
| 663.01 | 665.89 | 653.33 | 661.49 | -0.70% | |
| 657.30 | 675.65 | 657.00 | 666.18 | +1.33% | |
| 651.79 | 660.87 | 650.44 | 657.46 | +0.32% | |
| 649.87 | 658.20 | 645.77 | 655.36 | +0.82% | |
| 631.15 | 654.89 | 630.00 | 650.06 | +3.00% | |
| 620.04 | 636.96 | 619.59 | 631.15 | +1.79% | |
| 606.12 | 622.27 | 606.12 | 620.04 | +2.48% | |
| 604.00 | 608.82 | 602.96 | 605.01 | -0.31% | |
| 603.63 | 611.19 | 601.00 | 606.89 | +0.37% | |
| 604.33 | 609.43 | 603.36 | 604.64 | -0.47% | |
| 608.52 | 613.17 | 604.03 | 607.52 | -0.16% | |
| 606.36 | 610.91 | 604.56 | 608.52 | +0.73% | |
| 615.49 | 616.34 | 601.89 | 604.09 | -1.45% | |
| 598.28 | 613.16 | 594.49 | 612.95 | +2.52% | |
| 599.98 | 605.66 | 594.27 | 597.88 | +0.65% | |
| 594.12 | 600.32 | 586.54 | 594.01 | +1.37% | |
| 589.27 | 591.29 | 582.95 | 585.98 | -0.56% | |
| 594.09 | 596.29 | 585.10 | 589.27 | -0.33% | |
| 603.00 | 603.00 | 589.42 | 591.20 | -1.73% | |
| 597.69 | 602.07 | 585.32 | 601.59 | +1.38% | |
| 602.10 | 606.99 | 586.26 | 593.41 | -1.21% | |
| 603.05 | 603.50 | 594.20 | 600.65 | -0.38% | |
| 591.76 | 606.40 | 590.85 | 602.97 | +2.32% | |
| 611.84 | 611.84 | 575.48 | 589.30 | -2.03% | |
| 578.95 | 611.90 | 575.00 | 601.50 | +12.65% | |
| 547.07 | 555.00 | 530.09 | 533.95 | -1.94% | |
| 546.75 | 551.93 | 543.05 | 544.52 | -0.64% | |
| 550.90 | 552.09 | 542.92 | 548.05 | +0.07% | |
| 538.39 | 558.61 | 535.28 | 547.64 | +1.64% | |
| 535.65 | 545.82 | 532.90 | 538.83 | +0.69% | |
| 521.43 | 540.26 | 521.16 | 535.16 | +2.71% | |
| 514.73 | 529.14 | 508.45 | 521.02 | +1.25% | |
| 517.67 | 526.64 | 513.73 | 514.59 | -0.19% | |
| 500.92 | 525.35 | 500.02 | 515.58 | +3.86% | |
| 499.94 | 507.00 | 496.08 | 496.44 | -0.20% | |
| 506.30 | 510.13 | 493.00 | 497.41 | -1.96% | |
| 504.31 | 515.06 | 501.77 | 507.37 | -0.43% | |
| 529.34 | 530.41 | 503.90 | 509.57 | -3.73% | |
| 530.06 | 536.05 | 527.16 | 529.34 | -0.85% | |
| 537.18 | 543.56 | 531.19 | 533.87 | -0.29% | |
| 526.51 | 538.63 | 525.10 | 535.40 | +2.40% | |
| 514.79 | 528.58 | 514.79 | 522.83 | +1.21% | |
| 523.33 | 526.19 | 516.01 | 516.56 | -0.24% | |
| 509.42 | 519.95 | 508.18 | 517.79 | +1.56% | |
| 512.53 | 519.05 | 509.01 | 509.85 | -2.29% | |
| 516.61 | 529.27 | 513.44 | 521.82 | +1.00% | |
| 517.43 | 519.59 | 513.98 | 516.66 | -0.15% | |
| 520.07 | 522.56 | 514.73 | 517.43 | -0.47% | |
| 509.01 | 521.35 | 508.03 | 519.88 | +2.01% | |
| 506.07 | 519.30 | 498.00 | 509.66 | +0.71% | |
| 516.65 | 518.90 | 500.15 | 506.07 | -2.45% | |
| 521.04 | 523.70 | 516.59 | 518.79 | -0.77% | |
| 523.66 | 534.07 | 522.55 | 522.82 | +1.00% | |
| 526.16 | 529.16 | 517.22 | 517.66 | -1.30% | |
| 520.04 | 533.60 | 520.04 | 524.48 | +0.99% | |
| 525.92 | 527.00 | 509.80 | 519.33 | -1.25% | |
| 521.16 | 529.25 | 517.83 | 525.92 | +0.42% | |
| 539.63 | 543.71 | 522.92 | 523.72 | -1.84% | |
| 536.12 | 542.26 | 532.73 | 533.51 | -0.70% | |
| 538.89 | 539.99 | 530.00 | 537.29 | -0.22% | |
| 542.21 | 550.05 | 534.47 | 538.49 | -0.47% | |
| 541.51 | 551.50 | 537.95 | 541.01 | -0.35% | |
| 551.05 | 555.00 | 529.23 | 542.93 | -1.16% | |
| 564.72 | 571.05 | 548.98 | 549.28 | -2.12% | |
| 566.60 | 571.75 | 560.03 | 561.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ULTA chart for longer ranges.