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

Ulta Beauty Inc (NQ: ULTA )

403.24 -6.80 (-1.66%)
Streaming Delayed Price Updated: 3:50 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 (%)
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%)
Jul 01, 2022 381.92 385.37 377.25 382.85 584,479 -2.63(-0.68%)
Jun 30, 2022 383.05 392.94 378.36 385.48 874,079 -6.16(-1.57%)
Jun 29, 2022 392.69 393.40 384.18 391.64 812,992 +5.74(+1.49%)
Jun 28, 2022 400.74 404.99 385.80 385.90 705,538 -14.59(-3.64%)
Jun 27, 2022 410.48 411.58 399.33 400.49 590,318 -10.05(-2.45%)
Jun 24, 2022 400.56 411.25 400.18 410.54 772,298 +14.63(+3.70%)
Jun 23, 2022 399.49 401.64 391.03 395.91 650,515 -0.31(-0.08%)
Jun 22, 2022 396.99 403.00 394.65 396.22 622,326 -5.04(-1.26%)
Jun 21, 2022 402.96 406.00 397.83 401.26 708,287 +5.43(+1.37%)
Jun 17, 2022 390.50 400.45 389.01 395.83 1,412,632 +5.36(+1.37%)
Jun 16, 2022 397.08 397.08 387.28 390.47 811,518 -15.14(-3.73%)
Jun 15, 2022 399.71 410.14 397.15 405.61 963,831 +12.94(+3.30%)
Jun 14, 2022 395.29 399.05 389.88 392.67 749,687 +0.90(+0.23%)
Jun 13, 2022 398.00 400.00 385.95 391.77 1,013,801 -15.95(-3.91%)
Jun 10, 2022 413.38 417.85 407.69 407.72 746,815 -14.63(-3.46%)
Jun 09, 2022 427.85 429.48 422.05 422.35 913,546 -3.04(-0.71%)
Jun 08, 2022 420.68 428.87 415.52 425.39 741,259 +4.37(+1.04%)
Jun 07, 2022 409.82 422.87 404.01 421.02 865,134 +7.29(+1.76%)
Jun 06, 2022 409.99 415.94 402.52 413.73 686,884 +9.32(+2.30%)
Jun 03, 2022 405.89 414.44 401.56 404.41 1,275,253 -12.13(-2.91%)
Jun 02, 2022 408.22 417.28 404.86 416.54 798,861 +9.22(+2.26%)
Jun 01, 2022 423.68 426.74 403.34 407.32 1,112,015 -15.78(-3.73%)
May 31, 2022 421.50 426.83 409.49 423.10 1,838,000 -1.98(-0.47%)
May 27, 2022 417.50 425.39 409.00 425.08 2,767,360 +47.12(+12.47%)
May 26, 2022 365.61 382.40 364.44 377.96 1,909,779 +25.01(+7.09%)
May 25, 2022 338.66 356.25 337.08 352.95 954,560 +10.87(+3.18%)
May 24, 2022 342.48 343.38 330.80 342.08 821,555 -4.57(-1.32%)
May 23, 2022 345.93 349.02 338.54 346.65 865,225 +3.60(+1.05%)
May 20, 2022 354.83 354.83 333.05 343.05 1,165,141 -8.26(-2.35%)
May 19, 2022 348.94 357.83 345.22 351.31 1,092,100 +0.86(+0.25%)
May 18, 2022 380.93 383.01 344.00 350.45 1,666,113 -42.56(-10.83%)
May 17, 2022 398.80 400.99 387.96 393.01 670,443 -0.15(-0.04%)
May 16, 2022 396.34 399.34 387.52 393.16 652,077 -2.73(-0.69%)
May 13, 2022 385.69 396.64 384.84 395.89 760,406 +18.04(+4.77%)
May 12, 2022 371.41 384.15 369.35 377.85 713,086 +1.90(+0.51%)
May 11, 2022 379.78 388.68 374.35 375.95 917,942 -4.92(-1.29%)
May 10, 2022 389.41 393.00 371.32 380.87 825,563 -0.22(-0.06%)
May 09, 2022 384.03 396.33 379.34 381.09 750,919 -8.34(-2.14%)
May 06, 2022 394.63 394.63 382.05 389.43 639,397 -7.20(-1.82%)
May 05, 2022 401.84 404.00 388.34 396.63 663,439 -12.01(-2.94%)
May 04, 2022 401.53 410.00 392.03 408.64 691,460 +7.41(+1.85%)
May 03, 2022 404.38 404.45 395.83 401.23 716,098 -4.32(-1.07%)
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.