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

Ulta Beauty Inc (NQ: ULTA )

404.84 -5.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 401.75 409.73 394.64 401.19 737,214 -3.57(-0.88%)
Sep 29, 2022 408.93 409.61 400.97 404.76 667,650 -4.45(-1.09%)
Sep 28, 2022 401.00 410.47 397.02 409.21 951,198 +15.10(+3.83%)
Sep 27, 2022 392.80 397.46 388.31 394.11 829,438 +6.45(+1.66%)
Sep 26, 2022 392.50 399.17 387.33 387.66 726,580 -4.64(-1.18%)
Sep 23, 2022 395.84 397.64 386.10 392.30 1,016,625 -9.37(-2.33%)
Sep 22, 2022 408.39 410.26 401.20 401.67 657,269 -9.15(-2.23%)
Sep 21, 2022 420.04 423.00 410.71 410.82 504,480 -5.80(-1.39%)
Sep 20, 2022 416.96 419.53 413.00 416.62 578,214 -4.85(-1.15%)
Sep 19, 2022 418.04 426.20 417.01 421.47 704,825 +2.81(+0.67%)
Sep 16, 2022 417.54 423.11 415.80 418.66 728,941 -4.01(-0.95%)
Sep 15, 2022 426.12 427.00 419.01 422.67 763,438 -3.48(-0.82%)
Sep 14, 2022 430.72 432.35 419.57 426.15 1,013,875 -3.91(-0.91%)
Sep 13, 2022 439.00 441.58 429.39 430.06 1,011,725 -16.08(-3.60%)
Sep 12, 2022 444.78 451.30 444.09 446.14 925,588 +3.24(+0.73%)
Sep 09, 2022 446.05 448.07 441.18 442.90 959,641 -2.44(-0.55%)
Sep 08, 2022 440.76 448.29 438.20 445.34 1,194,625 +1.33(+0.30%)
Sep 07, 2022 429.42 445.63 427.54 444.01 1,471,334 +16.19(+3.78%)
Sep 06, 2022 423.48 431.75 414.07 427.82 983,103 +4.74(+1.12%)
Sep 02, 2022 428.40 431.60 420.89 423.08 816,797 -1.17(-0.28%)
Sep 01, 2022 419.85 424.48 414.00 424.25 915,762 +4.38(+1.04%)
Aug 31, 2022 419.37 425.33 416.47 419.87 1,139,242 +3.08(+0.74%)
Aug 30, 2022 420.26 420.68 410.14 416.79 790,455 -0.83(-0.20%)
Aug 29, 2022 405.76 423.67 404.17 417.62 1,328,974 +6.15(+1.49%)
Aug 26, 2022 429.69 433.88 410.95 411.47 2,584,450 -7.78(-1.86%)
Aug 25, 2022 412.81 420.69 409.13 419.25 1,936,297 +7.23(+1.75%)
Aug 24, 2022 403.70 415.03 400.16 412.02 832,078 +10.71(+2.67%)
Aug 23, 2022 398.69 403.94 398.16 401.31 642,944 +3.86(+0.97%)
Aug 22, 2022 397.18 400.45 395.46 397.45 659,628 -5.80(-1.44%)
Aug 19, 2022 407.75 410.03 399.54 403.25 586,221 -6.00(-1.47%)
Aug 18, 2022 406.05 410.06 402.07 409.25 504,366 +4.90(+1.21%)
Aug 17, 2022 403.00 406.82 400.25 404.35 682,990 -2.91(-0.71%)
Aug 16, 2022 407.05 418.79 407.05 407.26 1,454,826 +1.92(+0.47%)
Aug 15, 2022 397.50 408.16 396.97 405.34 774,137 +9.87(+2.50%)
Aug 12, 2022 391.85 395.58 389.08 395.47 529,755 +5.44(+1.39%)
Aug 11, 2022 384.05 391.33 384.05 390.03 567,839 +8.55(+2.24%)
Aug 10, 2022 385.78 388.79 381.11 381.48 596,429 +5.70(+1.52%)
Aug 09, 2022 380.40 380.64 372.22 375.78 641,673 -3.61(-0.95%)
Aug 08, 2022 378.30 385.34 377.92 379.39 751,716 +1.59(+0.42%)
Aug 05, 2022 370.00 378.86 368.80 377.80 926,244 +5.45(+1.46%)
Aug 04, 2022 376.63 376.63 370.44 372.35 885,968 -0.55(-0.15%)
Aug 03, 2022 380.60 384.16 360.58 372.90 2,535,714 -20.00(-5.09%)
Aug 02, 2022 395.74 399.37 387.25 392.90 611,682 -1.38(-0.35%)
Aug 01, 2022 388.90 396.17 385.91 394.28 921,811 +5.50(+1.41%)
Jul 29, 2022 397.47 398.36 386.01 388.78 1,171,499 -11.98(-2.99%)
Jul 28, 2022 395.35 404.46 392.27 400.76 533,246 +5.32(+1.35%)
Jul 27, 2022 386.92 397.56 384.19 395.44 610,465 +10.65(+2.77%)
Jul 26, 2022 391.22 392.83 380.81 384.79 997,618 -16.47(-4.10%)
Jul 25, 2022 408.91 408.91 397.77 401.26 452,655 -5.14(-1.26%)
Jul 22, 2022 412.91 416.98 403.70 406.40 540,923 -4.87(-1.18%)
Jul 21, 2022 406.11 411.64 401.54 411.27 578,598 +2.91(+0.71%)
Jul 20, 2022 402.36 412.50 402.10 408.36 851,150 +6.00(+1.49%)
Jul 19, 2022 399.81 405.35 396.46 402.36 525,268 +8.77(+2.23%)
Jul 18, 2022 401.88 406.48 392.56 393.59 519,709 -3.65(-0.92%)
Jul 15, 2022 389.59 399.00 387.56 397.24 844,072 +11.66(+3.02%)
Jul 14, 2022 378.09 386.61 375.09 385.58 822,476 +2.84(+0.74%)
Jul 13, 2022 373.70 385.77 370.54 382.74 616,147 +5.68(+1.51%)
Jul 12, 2022 385.35 389.35 375.19 377.06 580,918 -6.21(-1.62%)
Jul 11, 2022 381.29 387.45 378.02 383.27 545,112 +1.83(+0.48%)
Jul 08, 2022 383.88 385.34 376.79 381.44 443,402 -2.20(-0.57%)
Jul 07, 2022 383.08 387.98 380.76 383.64 979,491 +1.88(+0.49%)
Jul 06, 2022 377.43 386.81 374.58 381.76 706,832 +3.29(+0.87%)
Jul 05, 2022 375.88 378.49 368.64 378.47 922,508 -4.38(-1.14%)
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.