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

Ulta Beauty Inc (NQ: ULTA )

393.67 -1.21 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2019 245.00 251.76 245.00 250.65 2,335,057 +6.25(+2.56%)
Sep 27, 2019 238.14 246.46 237.40 244.40 2,107,500 +8.09(+3.42%)
Sep 26, 2019 237.50 238.53 234.75 236.31 1,190,741 +0.04(+0.02%)
Sep 25, 2019 238.75 239.43 233.28 236.27 1,421,194 -3.21(-1.34%)
Sep 24, 2019 237.89 241.30 235.29 239.48 2,325,427 +2.17(+0.91%)
Sep 23, 2019 229.55 239.92 229.27 237.31 2,382,746 +8.56(+3.74%)
Sep 20, 2019 229.79 232.26 227.65 228.75 2,013,200 -1.32(-0.57%)
Sep 19, 2019 229.60 232.70 228.61 230.07 1,105,598 +0.73(+0.32%)
Sep 18, 2019 233.74 233.74 227.38 229.34 1,684,143 -4.51(-1.93%)
Sep 17, 2019 225.69 235.09 225.15 233.85 2,216,535 +8.40(+3.73%)
Sep 16, 2019 226.26 230.12 224.66 225.45 1,359,974 -1.41(-0.62%)
Sep 13, 2019 227.60 227.95 225.53 226.86 1,127,000 +0.70(+0.31%)
Sep 12, 2019 229.06 229.36 225.12 226.16 1,872,243 -2.00(-0.88%)
Sep 11, 2019 231.68 233.88 227.26 228.16 1,494,435 -3.26(-1.41%)
Sep 10, 2019 225.50 233.17 225.28 231.42 2,241,471 +5.26(+2.33%)
Sep 09, 2019 233.74 234.17 226.03 226.16 2,180,899 -6.94(-2.98%)
Sep 06, 2019 237.84 239.24 233.03 233.10 2,026,000 -3.61(-1.53%)
Sep 05, 2019 229.03 237.85 227.71 236.71 3,262,056 +7.95(+3.48%)
Sep 04, 2019 238.00 239.86 228.20 228.76 4,024,405 -7.24(-3.07%)
Sep 03, 2019 234.05 244.21 231.02 236.00 5,433,361 -1.73(-0.73%)
Aug 30, 2019 252.81 254.50 235.76 237.73 16,116,100 -99.72(-29.55%)
Aug 29, 2019 337.50 342.00 333.09 337.45 3,145,930 +7.07(+2.14%)
Aug 28, 2019 323.77 331.45 321.16 330.38 753,679 +6.61(+2.04%)
Aug 27, 2019 333.16 334.80 323.60 323.77 1,001,695 -6.45(-1.95%)
Aug 26, 2019 327.00 331.99 324.54 330.22 1,008,562 +8.12(+2.52%)
Aug 23, 2019 330.64 332.37 321.24 322.10 1,100,200 -12.77(-3.81%)
Aug 22, 2019 328.54 338.50 328.54 334.87 755,990 +6.75(+2.06%)
Aug 21, 2019 327.24 331.49 326.81 328.12 521,112 +5.04(+1.56%)
Aug 20, 2019 325.17 328.28 320.51 323.08 475,818 -2.17(-0.67%)
Aug 19, 2019 327.43 328.77 322.45 325.25 812,589 +3.22(+1.00%)
Aug 16, 2019 323.52 327.89 319.26 322.03 573,500 +1.59(+0.50%)
Aug 15, 2019 320.74 324.86 315.49 320.44 990,454 -0.56(-0.17%)
Aug 14, 2019 330.06 332.20 320.17 321.00 1,249,170 -20.20(-5.92%)
Aug 13, 2019 334.31 348.32 333.33 341.20 576,810 +4.69(+1.39%)
Aug 12, 2019 345.91 345.91 332.68 336.51 759,225 -10.19(-2.94%)
Aug 09, 2019 351.49 353.40 345.00 346.70 522,700 -6.34(-1.80%)
Aug 08, 2019 345.18 355.36 344.76 353.04 588,157 +9.36(+2.72%)
Aug 07, 2019 337.22 344.36 336.70 343.68 756,093 +3.40(+1.00%)
Aug 06, 2019 330.37 340.95 329.00 340.28 688,204 +10.14(+3.07%)
Aug 05, 2019 331.98 331.98 326.34 330.14 728,392 -6.88(-2.04%)
Aug 02, 2019 346.24 348.57 334.16 337.02 811,000 -8.49(-2.46%)
Aug 01, 2019 348.73 352.08 341.89 345.51 683,813 -3.74(-1.07%)
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%)
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.