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

Ulta Beauty Inc (NQ: ULTA )

404.98 -5.06 (-1.24%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jul 31, 2019 347.62 354.00 344.36 349.25 521,277 +0.62(+0.18%)
Jul 30, 2019 345.03 350.45 342.15 348.63 579,725 +2.50(+0.72%)
Jul 29, 2019 352.67 353.20 341.40 346.13 815,667 -7.75(-2.19%)
Jul 26, 2019 355.72 356.05 349.56 353.88 497,600 -0.74(-0.21%)
Jul 25, 2019 353.73 359.74 352.00 354.62 486,876 +1.68(+0.48%)
Jul 24, 2019 351.99 353.17 348.75 352.94 532,145 +0.95(+0.27%)
Jul 23, 2019 354.00 354.11 349.98 351.99 648,389 -0.96(-0.27%)
Jul 22, 2019 357.79 359.80 351.09 352.95 549,952 -4.05(-1.13%)
Jul 19, 2019 365.19 367.01 356.45 357.00 574,600 -9.21(-2.51%)
Jul 18, 2019 363.55 368.72 363.55 366.21 518,659 -0.18(-0.05%)
Jul 17, 2019 361.52 368.83 361.52 366.39 713,716 +5.85(+1.62%)
Jul 16, 2019 356.57 361.85 355.61 360.54 1,409,406 +5.14(+1.45%)
Jul 15, 2019 356.97 361.27 354.30 355.40 741,557 -0.99(-0.28%)
Jul 12, 2019 348.00 357.27 347.27 356.39 651,400 +9.41(+2.71%)
Jul 11, 2019 348.00 349.95 346.15 346.98 537,158 -0.22(-0.06%)
Jul 10, 2019 349.38 349.91 342.78 347.20 595,659 -1.28(-0.37%)
Jul 09, 2019 351.20 353.19 347.00 348.48 729,058 -4.21(-1.19%)
Jul 08, 2019 343.61 353.08 343.61 352.69 622,849 +7.74(+2.24%)
Jul 05, 2019 343.33 348.49 343.33 344.95 481,400 -0.48(-0.14%)
Jul 03, 2019 343.65 346.00 341.21 345.43 330,000 +4.10(+1.20%)
Jul 02, 2019 340.76 345.78 338.25 341.33 590,555 +0.95(+0.28%)
Jul 01, 2019 350.55 353.76 339.88 340.38 794,050 -6.51(-1.88%)
Jun 28, 2019 345.94 347.38 343.89 346.89 784,300 +2.67(+0.78%)
Jun 27, 2019 346.50 347.42 339.53 344.22 619,539 -0.60(-0.17%)
Jun 26, 2019 350.58 352.65 344.27 344.82 561,758 -3.87(-1.11%)
Jun 25, 2019 345.00 348.92 340.87 348.69 640,251 +2.19(+0.63%)
Jun 24, 2019 357.73 358.69 340.26 346.50 1,684,649 -9.31(-2.62%)
Jun 21, 2019 359.28 360.47 355.28 355.81 730,400 -2.53(-0.71%)
Jun 20, 2019 360.42 365.54 355.17 358.34 743,500 +0.50(+0.14%)
Jun 19, 2019 346.77 358.43 343.63 357.84 564,410 +10.63(+3.06%)
Jun 18, 2019 352.58 354.09 345.90 347.21 617,834 -2.98(-0.85%)
Jun 17, 2019 355.61 357.54 349.56 350.19 604,911 -4.43(-1.25%)
Jun 14, 2019 349.34 355.61 349.03 354.62 905,000 +4.81(+1.38%)
Jun 13, 2019 344.62 350.20 343.62 349.81 732,345 +6.99(+2.04%)
Jun 12, 2019 341.88 343.88 339.14 342.82 480,842 +2.81(+0.83%)
Jun 11, 2019 341.22 341.89 334.56 340.01 431,001 +2.96(+0.88%)
Jun 10, 2019 339.11 344.49 335.63 337.05 561,587 -1.11(-0.33%)
Jun 07, 2019 340.69 343.96 337.68 338.16 567,300 -2.17(-0.64%)
Jun 06, 2019 339.85 341.96 336.38 340.33 590,749 +2.85(+0.84%)
Jun 05, 2019 338.01 338.64 331.26 337.48 577,200 +1.95(+0.58%)
Jun 04, 2019 332.30 340.55 331.60 335.53 773,624 +4.53(+1.37%)
Jun 03, 2019 333.89 337.36 327.85 331.00 1,023,697 -2.38(-0.71%)
May 31, 2019 315.33 335.13 304.04 333.38 3,198,000 +4.92(+1.50%)
May 30, 2019 327.64 334.03 321.18 328.46 1,315,308 +6.39(+1.98%)
May 29, 2019 332.37 334.59 321.82 322.07 1,033,501 -12.78(-3.82%)
May 28, 2019 336.22 338.50 333.01 334.85 1,026,658 -0.24(-0.07%)
May 24, 2019 338.81 340.84 330.43 335.09 615,100 -2.74(-0.81%)
May 23, 2019 347.03 347.14 336.07 337.83 1,026,755 -11.26(-3.23%)
May 22, 2019 351.80 354.62 348.89 349.09 466,270 -4.07(-1.15%)
May 21, 2019 348.61 354.54 347.90 353.16 545,572 +5.27(+1.51%)
May 20, 2019 340.50 348.31 339.03 347.89 829,220 +5.44(+1.59%)
May 17, 2019 342.59 349.56 342.10 342.45 573,300 -0.79(-0.23%)
May 16, 2019 341.31 348.46 341.31 343.24 512,074 +2.54(+0.75%)
May 15, 2019 335.06 340.95 333.47 340.70 677,888 +5.38(+1.60%)
May 14, 2019 332.56 336.80 325.62 335.32 949,187 +5.09(+1.54%)
May 13, 2019 337.21 338.98 328.34 330.23 813,465 -13.01(-3.79%)
May 10, 2019 347.01 347.01 337.01 343.24 685,500 -4.81(-1.38%)
May 09, 2019 344.52 349.13 343.28 348.05 460,598 -0.10(-0.03%)
May 08, 2019 341.82 350.55 340.03 348.15 577,349 +5.79(+1.69%)
May 07, 2019 344.29 347.31 338.89 342.36 697,912 -4.32(-1.25%)
May 06, 2019 336.53 347.61 335.78 346.68 712,071 +4.72(+1.38%)
May 03, 2019 344.27 346.12 339.98 341.96 728,500 -1.72(-0.50%)
May 02, 2019 335.01 344.11 335.01 343.68 875,366 +8.74(+2.61%)
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.