Skip to main content

Ulta Beauty Inc (NQ: ULTA )

396.67 +8.19 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.