Skip to main content

Ulta Beauty Inc (NQ: ULTA )

403.37 +0.65 (+0.16%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.44 16.61 16.07 16.33 268,836 -0.02(-0.12%)
Sep 29, 2009 16.43 16.61 16.25 16.35 414,785 +0.28(+1.72%)
Sep 28, 2009 15.63 16.11 15.10 16.07 292,612 +0.61(+3.97%)
Sep 25, 2009 15.61 15.61 15.21 15.46 309,866 -0.18(-1.14%)
Sep 24, 2009 15.65 15.66 14.99 15.64 257,154 +0.12(+0.76%)
Sep 23, 2009 15.75 15.82 15.48 15.52 215,105 -0.05(-0.32%)
Sep 22, 2009 15.51 15.90 15.51 15.57 200,934 +0.12(+0.77%)
Sep 21, 2009 15.50 15.82 15.35 15.45 187,181 -0.33(-2.07%)
Sep 18, 2009 15.21 15.82 15.21 15.77 449,311 +0.72(+4.80%)
Sep 17, 2009 14.73 15.29 14.57 15.05 273,721 +0.23(+1.53%)
Sep 16, 2009 14.40 14.88 14.34 14.82 190,045 +0.43(+2.95%)
Sep 15, 2009 14.40 14.62 13.89 14.40 327,193 -0.07(-0.48%)
Sep 14, 2009 13.98 14.68 13.89 14.47 376,727 +0.59(+4.28%)
Sep 11, 2009 14.07 14.49 13.82 13.87 334,085 -0.06(-0.43%)
Sep 10, 2009 14.19 14.69 13.93 13.93 562,200 -0.32(-2.22%)
Sep 09, 2009 14.63 14.74 14.21 14.25 490,289 -0.48(-3.29%)
Sep 08, 2009 14.85 15.27 14.69 14.74 873,172 -0.10(-0.67%)
Sep 04, 2009 13.10 15.03 12.91 14.83 3,180,240 +2.48(+20.10%)
Sep 03, 2009 12.09 12.37 11.87 12.35 404,630 +0.34(+2.80%)
Sep 02, 2009 11.65 12.03 11.59 12.02 437,663 +0.30(+2.53%)
Sep 01, 2009 11.38 11.99 11.38 11.72 594,190 +0.33(+2.87%)
Aug 31, 2009 11.53 11.53 11.26 11.39 140,001 -0.27(-2.29%)
Aug 28, 2009 11.82 11.86 11.62 11.66 162,249 -0.08(-0.67%)
Aug 27, 2009 11.47 11.74 11.20 11.74 267,378 +0.20(+1.71%)
Aug 26, 2009 11.75 11.86 11.46 11.54 169,012 -0.26(-2.18%)
Aug 25, 2009 11.75 11.87 11.55 11.80 177,334 +0.13(+1.10%)
Aug 24, 2009 11.43 11.78 11.43 11.67 187,907 +0.17(+1.46%)
Aug 21, 2009 11.31 11.63 10.54 11.50 201,915 +0.35(+3.10%)
Aug 20, 2009 10.46 11.40 10.42 11.16 235,971 +0.61(+5.82%)
Aug 19, 2009 10.05 10.54 9.949 10.54 122,537 +0.41(+4.00%)
Aug 18, 2009 10.19 10.33 10.02 10.14 147,229 -0.03(-0.29%)
Aug 17, 2009 10.46 10.58 10.09 10.17 165,548 -0.49(-4.64%)
Aug 14, 2009 11.14 11.18 10.63 10.66 204,529 -0.52(-4.69%)
Aug 13, 2009 11.43 11.50 11.07 11.18 117,378 -0.15(-1.31%)
Aug 12, 2009 11.43 11.72 11.29 11.33 102,845 -0.05(-0.43%)
Aug 11, 2009 11.70 11.78 11.27 11.38 199,312 -0.41(-3.44%)
Aug 10, 2009 11.31 11.87 11.31 11.79 347,460 +0.38(+3.29%)
Aug 07, 2009 11.06 11.48 10.86 11.41 235,626 +0.53(+4.91%)
Aug 06, 2009 11.00 11.26 10.80 10.88 73,683 -0.11(-0.99%)
Aug 05, 2009 11.18 11.43 10.93 10.99 165,116 -0.21(-1.85%)
Aug 04, 2009 11.37 11.43 11.18 11.19 73,960 -0.29(-2.50%)
Aug 03, 2009 11.26 11.49 10.95 11.48 144,963 +0.28(+2.47%)
Jul 31, 2009 11.29 11.48 11.18 11.20 86,000 -0.19(-1.65%)
Jul 30, 2009 11.33 11.49 11.07 11.39 133,125 +0.16(+1.41%)
Jul 29, 2009 11.09 11.43 10.96 11.23 98,578 +0.03(+0.27%)
Jul 28, 2009 11.03 11.21 10.78 11.20 121,166 +0.20(+1.80%)
Jul 27, 2009 11.08 11.27 10.80 11.01 70,032 -0.25(-2.20%)
Jul 24, 2009 11.30 11.35 10.92 11.25 85,073 -0.10(-0.87%)
Jul 23, 2009 11.34 11.48 10.90 11.35 336,606 -0.05(-0.43%)
Jul 22, 2009 11.04 11.42 10.99 11.40 385,175 +0.35(+3.13%)
Jul 21, 2009 10.90 11.26 10.82 11.06 218,142 +0.18(+1.64%)
Jul 20, 2009 10.85 10.98 10.66 10.88 298,650 +0.05(+0.46%)
Jul 17, 2009 10.43 10.88 10.16 10.83 522,492 +0.50(+4.88%)
Jul 16, 2009 10.53 10.73 10.25 10.32 367,087 -0.30(-2.79%)
Jul 15, 2009 10.53 10.77 10.28 10.62 317,709 +0.20(+1.90%)
Jul 14, 2009 10.74 10.74 10.14 10.42 787,731 -0.77(-6.89%)
Jul 13, 2009 10.60 11.20 10.37 11.19 200,202 +0.52(+4.91%)
Jul 10, 2009 10.77 10.81 10.43 10.67 206,310 -0.19(-1.73%)
Jul 09, 2009 10.72 11.00 10.36 10.86 294,091 +0.24(+2.23%)
Jul 08, 2009 10.77 10.86 10.49 10.62 219,999 -0.14(-1.29%)
Jul 07, 2009 10.87 10.87 10.35 10.76 217,761 -0.08(-0.73%)
Jul 06, 2009 10.62 10.88 10.28 10.84 255,485 +0.33(+3.10%)
Jul 02, 2009 11.13 11.14 10.47 10.51 220,713 -0.73(-6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.