Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ulta Beauty Inc (NQ: ULTA )

413.50 -11.61 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 220.74 226.35 216.42 217.92 960,078 -8.24(-3.64%)
Apr 29, 2020 224.00 230.67 223.01 226.16 1,108,169 +7.48(+3.42%)
Apr 28, 2020 212.30 221.61 210.66 218.68 1,197,158 +10.59(+5.09%)
Apr 27, 2020 212.90 214.27 207.33 208.09 818,606 -2.43(-1.15%)
Apr 24, 2020 211.08 212.96 203.06 210.52 1,292,700 -0.16(-0.08%)
Apr 23, 2020 210.56 217.77 210.23 210.68 775,193 +1.97(+0.94%)
Apr 22, 2020 205.52 210.75 203.50 208.71 731,696 +7.14(+3.54%)
Apr 21, 2020 201.00 206.02 200.10 201.57 842,557 -6.50(-3.12%)
Apr 20, 2020 209.19 213.03 207.00 208.07 896,090 -7.44(-3.45%)
Apr 17, 2020 220.80 222.94 208.26 215.51 1,095,400 +6.59(+3.15%)
Apr 16, 2020 204.76 209.74 201.49 208.92 1,024,398 +7.40(+3.67%)
Apr 15, 2020 195.58 202.00 194.33 201.52 972,032 -3.48(-1.70%)
Apr 14, 2020 206.27 210.94 203.30 205.00 1,003,256 +2.40(+1.18%)
Apr 13, 2020 202.75 203.53 195.49 202.60 999,866 +0.12(+0.06%)
Apr 09, 2020 210.00 215.55 199.01 202.48 1,470,200 +1.91(+0.95%)
Apr 08, 2020 189.25 202.75 187.49 200.57 1,932,684 +13.02(+6.94%)
Apr 07, 2020 204.91 210.00 185.15 187.55 1,870,407 -1.13(-0.60%)
Apr 06, 2020 168.11 189.79 168.11 188.68 1,932,465 +31.94(+20.38%)
Apr 03, 2020 160.34 163.43 154.96 156.74 1,269,300 -4.61(-2.86%)
Apr 02, 2020 158.76 164.80 153.29 161.35 1,233,656 -0.15(-0.09%)
Apr 01, 2020 167.94 172.73 159.86 161.50 1,177,886 -14.20(-8.08%)
Mar 31, 2020 175.29 181.00 174.01 175.70 1,074,115 -4.01(-2.23%)
Mar 30, 2020 179.51 182.68 166.60 179.71 1,223,271 +5.26(+3.02%)
Mar 27, 2020 178.01 182.31 171.47 174.45 1,600,500 -14.38(-7.62%)
Mar 26, 2020 194.87 201.75 184.56 188.83 1,945,095 -3.05(-1.59%)
Mar 25, 2020 180.00 201.30 180.00 191.88 2,198,848 +14.29(+8.05%)
Mar 24, 2020 157.98 179.15 154.05 177.59 2,001,089 +34.35(+23.98%)
Mar 23, 2020 149.45 155.00 140.34 143.24 1,596,232 -4.82(-3.26%)
Mar 20, 2020 156.35 164.95 143.90 148.06 3,077,300 +1.07(+0.73%)
Mar 19, 2020 128.81 153.65 124.33 146.99 2,638,331 +18.47(+14.37%)
Mar 18, 2020 144.72 149.06 124.05 128.52 2,365,656 -26.08(-16.87%)
Mar 17, 2020 164.16 164.83 141.27 154.60 2,258,353 -6.94(-4.30%)
Mar 16, 2020 183.02 187.99 160.00 161.54 1,936,005 -45.52(-21.98%)
Mar 13, 2020 227.19 229.25 193.65 207.06 2,502,800 +8.52(+4.29%)
Mar 12, 2020 198.92 214.14 190.83 198.54 2,370,662 -22.67(-10.25%)
Mar 11, 2020 232.57 234.61 218.40 221.21 1,416,813 -17.85(-7.47%)
Mar 10, 2020 245.71 248.52 224.31 239.06 1,074,440 +3.36(+1.43%)
Mar 09, 2020 237.44 244.14 230.00 235.70 1,823,474 -20.88(-8.14%)
Mar 06, 2020 252.41 258.09 248.15 256.58 1,230,300 -0.56(-0.22%)
Mar 05, 2020 260.96 263.67 252.97 257.14 1,096,539 -11.70(-4.35%)
Mar 04, 2020 260.32 269.30 258.76 268.84 856,464 +12.14(+4.73%)
Mar 03, 2020 259.33 267.00 255.68 256.70 1,062,768 -4.29(-1.64%)
Mar 02, 2020 256.35 261.00 249.01 260.99 1,148,453 +3.90(+1.52%)
Feb 28, 2020 257.52 262.47 252.09 257.09 1,407,900 -8.29(-3.12%)
Feb 27, 2020 266.70 271.84 261.88 265.38 1,047,688 -7.38(-2.71%)
Feb 26, 2020 279.87 280.70 272.35 272.76 771,517 -5.23(-1.88%)
Feb 25, 2020 287.53 288.75 277.15 277.99 973,658 -7.58(-2.65%)
Feb 24, 2020 290.15 294.73 283.59 285.57 886,015 -13.83(-4.62%)
Feb 21, 2020 299.76 302.89 298.00 299.40 661,800 -1.94(-0.64%)
Feb 20, 2020 296.05 301.98 294.31 301.34 641,945 +4.48(+1.51%)
Feb 19, 2020 299.90 300.95 296.71 296.86 446,967 -1.85(-0.62%)
Feb 18, 2020 295.46 300.05 294.19 298.71 518,267 +4.14(+1.41%)
Feb 14, 2020 297.30 299.03 293.44 294.57 450,000 -2.52(-0.85%)
Feb 13, 2020 298.03 300.99 295.50 297.09 594,699 -2.21(-0.74%)
Feb 12, 2020 294.16 304.65 294.00 299.30 920,458 +5.52(+1.88%)
Feb 11, 2020 294.89 295.38 290.03 293.78 687,857 +0.53(+0.18%)
Feb 10, 2020 295.00 297.42 291.73 293.25 767,584 -2.71(-0.92%)
Feb 07, 2020 292.16 297.34 290.25 295.96 1,277,800 +2.91(+0.99%)
Feb 06, 2020 279.81 293.39 279.50 293.05 1,599,208 +14.87(+5.35%)
Feb 05, 2020 275.55 280.06 274.44 278.18 687,526 +4.66(+1.70%)
Feb 04, 2020 277.52 279.88 272.86 273.52 961,677 -1.44(-0.52%)
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.