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

Ulta Beauty Inc (NQ: ULTA )

406.39 -1.62 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 306.02 315.16 304.30 312.49 755,884 +5.38(+1.75%)
Feb 27, 2019 307.48 309.47 305.12 307.11 642,921 -2.89(-0.93%)
Feb 26, 2019 308.65 311.02 308.18 310.00 508,117 +0.95(+0.31%)
Feb 25, 2019 311.54 313.63 308.03 309.05 546,041 -1.67(-0.54%)
Feb 22, 2019 309.63 310.93 308.00 310.72 580,700 +2.70(+0.88%)
Feb 21, 2019 306.28 309.70 304.11 308.02 671,530 +1.71(+0.56%)
Feb 20, 2019 304.63 307.50 303.01 306.31 526,971 +1.66(+0.54%)
Feb 19, 2019 304.10 305.82 299.76 304.65 1,038,415 -1.71(-0.56%)
Feb 15, 2019 307.42 308.52 305.44 306.36 565,500 +1.36(+0.45%)
Feb 14, 2019 302.68 307.59 300.92 305.00 1,257,928 +1.05(+0.35%)
Feb 13, 2019 304.16 304.83 299.72 303.95 622,060 +1.45(+0.48%)
Feb 12, 2019 301.23 305.00 300.73 302.50 535,147 +4.40(+1.48%)
Feb 11, 2019 296.25 302.33 296.25 298.10 668,139 +2.04(+0.69%)
Feb 08, 2019 291.58 296.48 289.25 296.06 782,000 +2.42(+0.82%)
Feb 07, 2019 291.18 294.57 288.09 293.64 463,682 +0.19(+0.06%)
Feb 06, 2019 293.57 295.95 288.05 293.45 506,765 -0.59(-0.20%)
Feb 05, 2019 290.50 296.56 288.68 294.04 998,769 +5.00(+1.73%)
Feb 04, 2019 289.76 289.76 282.90 289.04 764,519 -2.32(-0.80%)
Feb 01, 2019 292.38 293.39 288.01 291.36 519,400 -0.56(-0.19%)
Jan 31, 2019 288.66 294.07 286.04 291.92 491,600 +3.32(+1.15%)
Jan 30, 2019 290.28 290.99 286.40 288.60 538,984 -0.22(-0.08%)
Jan 29, 2019 290.37 290.40 286.13 288.82 516,739 -1.46(-0.50%)
Jan 28, 2019 291.00 291.50 286.33 290.28 554,787 -0.44(-0.15%)
Jan 25, 2019 291.10 293.66 287.63 290.72 570,700 +2.73(+0.95%)
Jan 24, 2019 289.61 289.70 286.12 287.99 353,447 -0.21(-0.07%)
Jan 23, 2019 289.41 292.04 286.13 288.20 630,767 -0.65(-0.23%)
Jan 22, 2019 288.10 294.44 285.82 288.85 846,062 -2.65(-0.91%)
Jan 18, 2019 286.28 292.22 286.08 291.50 990,400 +7.60(+2.68%)
Jan 17, 2019 280.19 284.34 280.00 283.90 679,659 +1.89(+0.67%)
Jan 16, 2019 277.76 282.18 277.51 282.01 472,999 +3.52(+1.26%)
Jan 15, 2019 274.97 280.52 273.31 278.49 570,855 +3.59(+1.31%)
Jan 14, 2019 282.06 282.93 274.89 274.90 928,189 -9.21(-3.24%)
Jan 11, 2019 276.81 284.38 275.87 284.11 893,300 +7.08(+2.56%)
Jan 10, 2019 274.80 277.71 269.29 277.03 965,600 -4.16(-1.48%)
Jan 09, 2019 275.82 282.10 274.92 281.19 707,414 +5.19(+1.88%)
Jan 08, 2019 271.92 276.50 267.43 276.00 919,771 +5.00(+1.85%)
Jan 07, 2019 256.97 271.15 256.97 271.00 1,247,689 +15.97(+6.26%)
Jan 04, 2019 247.08 258.48 246.00 255.03 864,500 +11.67(+4.80%)
Jan 03, 2019 245.83 247.00 240.13 243.36 868,335 -4.61(-1.86%)
Jan 02, 2019 239.96 249.40 239.31 247.97 1,054,988 +3.13(+1.28%)
Dec 31, 2018 240.35 244.86 239.56 244.84 719,700 +5.39(+2.25%)
Dec 28, 2018 243.50 247.09 238.17 239.45 636,900 -2.82(-1.16%)
Dec 27, 2018 238.77 242.50 233.85 242.27 669,599 +0.07(+0.03%)
Dec 26, 2018 230.74 242.42 229.49 242.20 1,014,101 +13.14(+5.74%)
Dec 24, 2018 228.65 234.29 224.43 229.06 659,900 -1.43(-0.62%)
Dec 21, 2018 235.19 238.15 229.26 230.49 1,695,400 -3.52(-1.50%)
Dec 20, 2018 237.85 241.10 230.21 234.01 1,092,394 -5.22(-2.18%)
Dec 19, 2018 243.86 247.14 237.75 239.23 1,267,171 -1.68(-0.70%)
Dec 18, 2018 244.86 248.95 237.55 240.91 1,029,961 -1.04(-0.43%)
Dec 17, 2018 245.56 248.51 240.50 241.95 892,260 -4.90(-1.99%)
Dec 14, 2018 249.20 251.68 246.04 246.85 910,200 -4.67(-1.86%)
Dec 13, 2018 255.73 256.24 250.53 251.52 817,560 -3.63(-1.42%)
Dec 12, 2018 251.46 257.49 248.54 255.15 1,135,068 +7.29(+2.94%)
Dec 11, 2018 255.00 256.93 246.56 247.86 1,156,437 -3.24(-1.29%)
Dec 10, 2018 251.93 254.10 242.74 251.10 2,690,451 -3.37(-1.32%)
Dec 07, 2018 271.45 276.11 252.00 254.47 4,231,000 -38.45(-13.13%)
Dec 06, 2018 285.00 293.55 281.78 292.92 1,742,343 +1.79(+0.61%)
Dec 04, 2018 304.78 308.40 289.21 291.13 1,653,400 -15.36(-5.01%)
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.