ULTA Weekly Statistics
ULTA weekly stock returns with week-by-week price performance and historical return data.
Ulta Beauty, Inc. Common Stock (ULTA) company overview
Ulta Beauty is the largest specialized beauty retailer in the US with more than 1,500 stores and e-commerce. The firm offers cosmetics (38% of 2025 sales), fragrances (13%), skin care (24%), and hair care products (19%). It also has salon services, including hair, makeup, skin, and brow, that account for 4% of its revenue and drive customer traffic. Outside of the US, Ulta operates premium beauty retailer Space NK (86 stores at year-end 2025 in the UK and Ireland), has franchised stores in Mexico, and a joint venture in the Middle East. Ulta was founded in 1990 and is based in Bolingbrook, Illinois.
| Period | Return % |
|---|---|
| 2017 | 2.77 |
| 2017 | -0.68 |
| 2017 | 2.02 |
| 2017 | 2.08 |
| 2017 | 0.48 |
| 2017 | -0.91 |
| 2017 | 1.61 |
| 2017 | 0.14 |
| 2017 | 0.42 |
| 2017 | 2.21 |
| 2017 | 0.82 |
| 2017 | -2.52 |
| 2017 | 2 |
| 2017 | -0.35 |
| 2017 | -1.66 |
| 2017 | -1.41 |
| 2017 | -0.37 |
| 2017 | 4.86 |
| 2017 | 0.52 |
| 2017 | -1.45 |
| 2017 | 2.4 |
| 2017 | 3.13 |
| 2017 | -1.68 |
| 2017 | -3.25 |
| 2017 | -4.04 |
| 2017 | 0.82 |
| 2017 | -3.73 |
| 2017 | -5.39 |
| 2017 | -3.19 |
| 2017 | -1.86 |
| 2017 | 2.59 |
| 2017 | 0.6 |
| 2017 | -3.02 |
| 2017 | -10.27 |
| 2017 | 5.49 |
| 2017 | 2.71 |
| 2017 | -1.4 |
| 2017 | -2.91 |
| 2017 | 2.92 |
| 2017 | -3.09 |
| 2017 | -9.78 |
| 2017 | 4.45 |
| 2017 | -2.89 |
| 2017 | 2.12 |
| 2017 | -0.21 |
| 2017 | 7.26 |
| 2017 | -2.5 |
| 2017 | 0.77 |
| 2017 | 5.55 |
| 2017 | -2.64 |
| 2017 | 3 |
| 2017 | -1.79 |
| 2018 | 6.02 |
| 2018 | 0.03 |
| 2018 | 2.45 |
| 2018 | -5.48 |
| 2018 | -3.54 |
| 2018 | 0.02 |
| 2018 | -7.65 |
| 2018 | 3.48 |
| 2018 | -6.23 |
| 2018 | 6.14 |
| 2018 | 7.87 |
| 2018 | -8.78 |
| 2018 | -0.39 |
| 2018 | 1.95 |
| 2018 | 6.04 |
| 2018 | 3.69 |
| 2018 | 5.34 |
| 2018 | 1.44 |
| 2018 | -1.96 |
| 2018 | 2.04 |
| 2018 | -2.83 |
| 2018 | -1.72 |
| 2018 | 2.95 |
| 2018 | -2.14 |
| 2018 | 1.56 |
| 2018 | -6.02 |
| 2018 | 4.97 |
| 2018 | 6.82 |
| 2018 | -2.23 |
| 2018 | -1.78 |
| 2018 | -5.19 |
| 2018 | 0.72 |
| 2018 | -0.62 |
| 2018 | 2.4 |
| 2018 | 7.44 |
| 2018 | 9.92 |
| 2018 | -2.77 |
| 2018 | 0.74 |
| 2018 | 0.56 |
| 2018 | -5.02 |
| 2018 | 1.95 |
| 2018 | -1.94 |
| 2018 | 1.1 |
| 2018 | 1.26 |
| 2018 | 8.75 |
| 2018 | 1.64 |
| 2018 | -3.82 |
| 2018 | -3 |
| 2018 | -16.26 |
| 2018 | -2.02 |
| 2018 | -6.14 |
| 2018 | 4.72 |
| 2019 | 6.11 |
| 2019 | 10.56 |
| 2019 | 3.35 |
| 2019 | 0.91 |
| 2019 | 0.12 |
| 2019 | 2.17 |
| 2019 | 3.41 |
| 2019 | 2.18 |
| 2019 | 1.21 |
| 2019 | -3.34 |
| 2019 | 9.87 |
| 2019 | -2.39 |
| 2019 | 5.39 |
| 2019 | 0.61 |
| 2019 | -2.47 |
| 2019 | 1.19 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 568.14 | 571 | 559.09 | 570.37 | — |
| 2026-10-08 | 545 | 567.32 | 545 | 564.21 | — |
| 2026-10-07 | 547.6 | 554 | 539.01 | 545.48 | — |
| 2026-10-06 | 540.83 | 551.34 | 540 | 547.29 | — |
| 2026-10-05 | 543.69 | 549.14 | 541.63 | 542.72 | — |
| 2026-10-02 | 537.74 | 548.16 | 535.77 | 543.69 | — |
| 2026-10-01 | 546.05 | 551.96 | 534.17 | 537.73 | — |
| 2026-09-30 | 548.43 | 550.77 | 540.57 | 546.17 | — |
| 2026-09-29 | 549.25 | 557.01 | 546.54 | 547.89 | — |
| 2026-09-28 | 538.35 | 552.72 | 534.05 | 549.13 | — |
| 2026-09-25 | 550.74 | 553.03 | 541.32 | 545.2 | — |
| 2026-09-24 | 544.02 | 551.86 | 542.17 | 548.78 | — |
| 2026-09-23 | 563.1 | 563.1 | 543.22 | 543.81 | — |
| 2026-09-21 | 545.27 | 561.47 | 544.43 | 557.86 | — |
| 2026-09-18 | 543.8 | 547.58 | 536.68 | 540.98 | — |
| 2026-09-17 | 539.98 | 547.49 | 539.31 | 543.73 | — |
| 2026-09-16 | 541.21 | 542.1 | 529.01 | 530.52 | — |
| 2026-09-15 | 553.59 | 555.59 | 537.76 | 544.32 | — |
| 2026-09-14 | 545.03 | 552.61 | 537.26 | 548.65 | — |
| 2026-09-11 | 541.17 | 547.08 | 531.56 | 546.78 | — |
| 2026-09-10 | 537.4 | 542.8 | 530.79 | 535.63 | — |
| 2026-09-09 | 547.88 | 550 | 540.01 | 541.86 | — |
| 2026-09-08 | 563 | 564.84 | 541.82 | 549.23 | — |
| 2026-09-04 | 555.07 | 566.87 | 553.42 | 564.12 | — |
| 2026-09-02 | 545.68 | 559.76 | 545.36 | 551.74 | — |
| 2026-09-01 | 527.84 | 551.96 | 527.84 | 545.66 | — |
| 2026-08-31 | 519.57 | 543.58 | 518.96 | 537.1 | — |
| 2026-08-27 | 536.07 | 543.29 | 526.95 | 540.1 | — |
| 2026-08-26 | 535.21 | 546.51 | 529.03 | 543.19 | — |
| 2026-08-25 | 533.8 | 537.95 | 526.07 | 537.22 | — |
| 2026-08-24 | 528.81 | 540.99 | 526.74 | 538.76 | — |
| 2026-08-21 | 517.61 | 529.66 | 513.59 | 521.46 | — |
| 2026-08-20 | 522 | 525.34 | 513.58 | 515.14 | — |
| 2026-08-19 | 520.11 | 542.39 | 517.56 | 527.85 | — |
| 2026-08-18 | 496.75 | 524.56 | 496.75 | 516.74 | — |
| 2026-08-17 | 506.27 | 507.49 | 493.11 | 493.33 | — |
| 2026-08-14 | 515.48 | 517.53 | 506.97 | 510.75 | — |
| 2026-08-13 | 531.89 | 534.27 | 512.2 | 515.57 | — |
| 2026-08-12 | 538.03 | 539.65 | 530.62 | 531.89 | — |
| 2026-08-11 | 543.28 | 553.18 | 540.3 | 541.35 | — |
| 2026-08-10 | 560.99 | 561.5 | 545.92 | 548.66 | — |
| 2026-08-07 | 538.85 | 566.73 | 538.73 | 565.15 | — |
| 2026-08-06 | 539.71 | 543.96 | 536.51 | 538.79 | — |
| 2026-08-05 | 546.7 | 550.65 | 535.29 | 539.47 | — |
| 2026-08-04 | 526.39 | 546.13 | 526.39 | 543.86 | — |
| 2026-08-03 | 519.31 | 535.26 | 516.43 | 534.41 | — |
| 2026-07-31 | 516.37 | 516.37 | 506.21 | 512.83 | — |
| 2026-07-30 | 507.09 | 517.27 | 505.01 | 516.73 | — |
| 2026-07-29 | 501.82 | 516.78 | 497.06 | 508.09 | — |
| 2026-07-28 | 488.09 | 503.42 | 486.26 | 501.52 | — |
| 2026-07-27 | 480.2 | 484.6 | 474.46 | 480.51 | — |
| 2026-07-24 | 479.39 | 480.77 | 471.76 | 475.36 | — |
| 2026-07-23 | 479.81 | 483.5 | 473.67 | 477.95 | — |
| 2026-07-22 | 491.4 | 493.04 | 479.53 | 483.52 | — |
| 2026-07-21 | 485.38 | 494.64 | 484.5 | 489.47 | — |
| 2026-07-20 | 486.73 | 490 | 475.61 | 488.08 | — |
| 2026-07-17 | 479.15 | 492.94 | 475.53 | 479.57 | — |
| 2026-07-16 | 470.55 | 481.75 | 465.78 | 478.86 | — |
| 2026-07-15 | 465.46 | 474.48 | 462.76 | 466.14 | — |
| 2026-07-14 | 475.28 | 477 | 461.08 | 469.12 | — |
| 2026-07-13 | 473.9 | 482.98 | 471.25 | 473.33 | — |
| 2026-07-10 | 463.83 | 470.7 | 461.25 | 469.2 | — |
| 2026-07-09 | 453.81 | 461.99 | 448.32 | 460.24 | — |
| 2026-07-08 | 450.03 | 458.39 | 445.01 | 455.11 | — |
| 2026-07-07 | 460.92 | 461.5 | 451.43 | 453.78 | — |
| 2026-07-06 | 452.96 | 456.92 | 449.19 | 452.49 | — |
| 2026-07-02 | 454.22 | 461.47 | 451.29 | 461.33 | — |
| 2026-07-01 | 450.5 | 456.77 | 445.5 | 454.78 | — |
| 2026-06-30 | 456.26 | 457.95 | 443.6 | 450.98 | — |
| 2026-06-29 | 487.49 | 490 | 458.21 | 459.12 | — |
| 2026-06-26 | 489.19 | 493.98 | 482.95 | 488.45 | — |
| 2026-06-25 | 479.73 | 489.98 | 479 | 485.52 | — |
| 2026-06-24 | 465.9 | 481.74 | 459 | 478.93 | — |
| 2026-06-23 | 465.28 | 468.49 | 458.94 | 459.33 | — |
| 2026-06-22 | 459.13 | 468.68 | 456.02 | 465.06 | — |
| 2026-06-18 | 453.97 | 459.29 | 449.01 | 456.13 | — |
| 2026-06-17 | 463.44 | 467.35 | 448.57 | 450.75 | — |
| 2026-06-16 | 472.25 | 475.68 | 463.33 | 463.68 | — |
| 2026-06-15 | 479 | 479 | 463.77 | 471.65 | — |
| 2026-06-12 | 480.87 | 482.1 | 465.33 | 467.74 | — |
| 2026-06-11 | 470.7 | 482.31 | 470.7 | 476.42 | — |
| 2026-06-10 | 477.93 | 482.2 | 469.12 | 470.75 | — |
| 2026-06-09 | 463.55 | 481.13 | 463.2 | 477.9 | — |
| 2026-06-05 | 466.99 | 473.08 | 461 | 467.07 | — |
| 2026-06-04 | 478.57 | 480.18 | 458.7 | 462.52 | — |
| 2026-06-03 | 478.7 | 478.73 | 460.65 | 471.21 | — |
| 2026-06-02 | 500.05 | 502.7 | 492.34 | 494.87 | — |
| 2026-06-01 | 506.32 | 510.64 | 496.55 | 500.77 | — |
| 2026-05-29 | 513.96 | 515.83 | 507.29 | 508.85 | — |
| 2026-05-28 | 505.01 | 521.78 | 502.13 | 520.15 | — |
| 2026-05-27 | 518.99 | 527 | 506.6 | 507.35 | — |
| 2026-05-22 | 506.6 | 518 | 505.06 | 515.04 | — |
| 2026-05-21 | 488.34 | 504.52 | 488.34 | 504.05 | — |
| 2026-05-20 | 481.83 | 495 | 475.41 | 493.12 | — |
| 2026-05-19 | 475.33 | 487.72 | 469 | 481.56 | — |
| 2026-05-18 | 490.74 | 499.76 | 477.15 | 479.87 | — |
| 2026-05-15 | 496.03 | 503.5 | 492.49 | 494.28 | — |
| 2026-05-14 | 496.05 | 503.59 | 492.6 | 498.28 | — |
| 2026-05-13 | 498 | 500 | 487.44 | 492.14 | — |
| 2026-05-12 | 509.02 | 511.35 | 493.26 | 505.2 | — |
| 2026-05-11 | 523.52 | 524.37 | 508.99 | 511.98 | — |
| 2026-05-08 | 529.55 | 530.05 | 519.07 | 521.58 | — |
| 2026-05-07 | 536.36 | 540.11 | 524.33 | 526.53 | — |
| 2026-05-06 | 537.54 | 543.21 | 530.98 | 535.1 | — |
| 2026-05-05 | 530.92 | 536.99 | 527 | 532.53 | — |
| 2026-05-04 | 529.38 | 532.57 | 517.18 | 518 | — |
| 2026-05-01 | 540 | 541.08 | 530.74 | 531.95 | — |
| 2026-04-30 | 533.62 | 541.39 | 531.78 | 537.48 | — |
| 2026-04-29 | 535 | 536.16 | 524 | 530.23 | — |
| 2026-04-28 | 540.99 | 542.8 | 534.36 | 538.15 | — |
| 2026-04-27 | 553.68 | 558.58 | 531.01 | 539.66 | — |
| 2026-04-24 | 563.74 | 565 | 552.22 | 558.55 | — |
| 2026-04-23 | 566.04 | 566.09 | 551.71 | 564.44 | — |
| 2026-04-22 | 572.37 | 578.63 | 557.5 | 563.91 | — |
| 2026-04-21 | 573.63 | 576.59 | 565.74 | 570.16 | — |
| 2026-04-20 | 559.65 | 573.77 | 553.36 | 572.24 | — |
| 2026-04-17 | 543.91 | 560.95 | 543.38 | 553.36 | — |
| 2026-04-16 | 542.6 | 548.86 | 537.18 | 539.44 | — |
| 2026-04-15 | 533.47 | 542.18 | 531 | 539.14 | — |
| 2026-04-14 | 530.1 | 543.29 | 527.16 | 533.09 | — |