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 (%)
Jul 29, 2016 260.76 262.12 260.13 261.21 452,319 +0.73(+0.28%)
Jul 28, 2016 257.42 260.66 257.04 260.48 428,561 +2.75(+1.07%)
Jul 27, 2016 258.81 259.99 256.82 257.73 431,026 -1.29(-0.50%)
Jul 26, 2016 260.09 261.42 258.47 259.02 445,008 -0.53(-0.20%)
Jul 25, 2016 258.96 260.00 258.41 259.55 344,762 +0.95(+0.37%)
Jul 22, 2016 255.03 258.78 254.90 258.60 379,165 +3.69(+1.45%)
Jul 21, 2016 255.15 256.78 254.62 254.91 449,538 -0.89(-0.35%)
Jul 20, 2016 257.42 257.54 255.68 255.80 481,763 -1.11(-0.43%)
Jul 19, 2016 256.00 256.91 254.53 256.91 383,556 +0.82(+0.32%)
Jul 18, 2016 256.02 256.84 255.10 256.09 544,993 +0.28(+0.11%)
Jul 15, 2016 256.83 256.88 255.25 255.81 666,549 +0.70(+0.27%)
Jul 14, 2016 251.95 255.30 251.30 255.11 786,061 +4.98(+1.99%)
Jul 13, 2016 252.99 253.76 250.05 250.13 471,336 -3.12(-1.23%)
Jul 12, 2016 253.88 254.66 251.30 253.25 551,940 +0.96(+0.38%)
Jul 11, 2016 252.00 253.20 250.65 252.29 504,071 +1.47(+0.59%)
Jul 08, 2016 248.52 253.11 247.29 250.82 742,598 +3.53(+1.43%)
Jul 07, 2016 247.67 248.68 245.06 247.29 514,476 +2.57(+1.05%)
Jul 05, 2016 243.44 245.30 242.40 244.72 604,098 +0.98(+0.40%)
Jul 01, 2016 242.87 243.74 243.74 243.74 561,200 +0.10(+0.04%)
Jun 30, 2016 242.00 244.00 240.18 243.64 615,012 +2.98(+1.24%)
Jun 29, 2016 238.50 241.82 237.84 240.66 749,479 +4.45(+1.88%)
Jun 28, 2016 237.08 237.50 234.62 236.21 793,646 +1.17(+0.50%)
Jun 27, 2016 236.78 238.56 232.57 235.04 826,386 -4.12(-1.72%)
Jun 24, 2016 236.14 242.91 236.01 239.16 1,463,572 -2.92(-1.21%)
Jun 23, 2016 240.05 242.23 238.34 242.08 601,672 +3.85(+1.62%)
Jun 22, 2016 241.08 241.12 238.11 238.23 622,992 -2.24(-0.93%)
Jun 21, 2016 240.90 241.43 239.70 240.47 485,120 +0.27(+0.11%)
Jun 20, 2016 240.75 241.88 239.18 240.20 647,220 +2.16(+0.91%)
Jun 17, 2016 239.70 239.98 237.89 238.04 853,878 -1.78(-0.74%)
Jun 16, 2016 237.08 240.41 236.63 239.82 562,632 +1.59(+0.67%)
Jun 15, 2016 237.89 240.33 237.65 238.23 577,555 +0.35(+0.15%)
Jun 14, 2016 237.92 239.32 235.60 237.88 559,478 -0.07(-0.03%)
Jun 13, 2016 237.21 240.83 237.21 237.95 578,477 -2.03(-0.85%)
Jun 10, 2016 237.82 240.24 237.80 239.98 526,280 -0.03(-0.01%)
Jun 09, 2016 237.73 240.51 237.73 240.01 550,427 +0.65(+0.27%)
Jun 08, 2016 240.00 240.69 238.46 239.36 409,223 +0.18(+0.08%)
Jun 07, 2016 236.79 239.95 236.50 239.18 716,451 +2.44(+1.03%)
Jun 06, 2016 238.66 238.75 234.63 236.74 490,345 +0.17(+0.07%)
Jun 03, 2016 236.80 237.32 234.18 236.57 778,378 -0.49(-0.21%)
Jun 02, 2016 236.24 238.76 234.81 237.06 781,182 +0.38(+0.16%)
Jun 01, 2016 233.29 236.85 232.60 236.68 871,467 +3.67(+1.58%)
May 31, 2016 233.48 234.15 231.36 233.01 2,141,883 -0.14(-0.06%)
May 27, 2016 230.75 233.15 233.15 233.15 3,584,500 +19.46(+9.11%)
May 26, 2016 214.00 214.44 211.55 213.69 1,879,386 +2.21(+1.05%)
May 25, 2016 206.61 212.26 206.61 211.48 1,238,564 +4.89(+2.37%)
May 24, 2016 208.48 209.72 206.42 206.59 1,391,397 +0.57(+0.28%)
May 23, 2016 208.97 209.98 205.95 206.02 964,233 -2.45(-1.18%)
May 20, 2016 208.73 208.95 206.06 208.47 968,999 +0.58(+0.28%)
May 19, 2016 205.00 208.63 205.00 207.89 523,352 +1.44(+0.70%)
May 18, 2016 204.45 208.31 203.18 206.45 1,032,977 +2.01(+0.98%)
May 17, 2016 207.21 208.24 203.28 204.44 875,452 -3.69(-1.77%)
May 16, 2016 204.85 209.09 204.39 208.13 482,645 +2.93(+1.43%)
May 13, 2016 207.03 207.54 203.29 205.20 633,440 -2.23(-1.08%)
May 12, 2016 203.70 208.41 203.00 207.43 761,781 +4.58(+2.26%)
May 11, 2016 207.01 207.70 202.28 202.85 951,983 -5.42(-2.60%)
May 10, 2016 209.25 209.25 205.79 208.27 854,348 -0.19(-0.09%)
May 09, 2016 205.65 210.25 204.60 208.46 800,551 -0.22(-0.11%)
May 06, 2016 205.20 208.93 204.05 208.68 774,132 +2.47(+1.20%)
May 05, 2016 209.78 209.78 204.46 206.21 844,002 -3.76(-1.79%)
May 04, 2016 209.05 211.01 208.71 209.97 543,602 +0.06(+0.03%)
May 03, 2016 208.40 210.34 206.74 209.91 901,037 -0.81(-0.38%)
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.