Skip to main content

Ulta Beauty Inc (NQ: ULTA )

522.88 +9.36 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 421.47 423.94 414.63 415.03 828,225 -7.87(-1.86%)
Aug 30, 2023 415.20 425.18 415.12 422.90 903,551 +7.79(+1.88%)
Aug 29, 2023 410.83 416.65 408.26 415.11 777,046 +4.27(+1.04%)
Aug 28, 2023 409.00 414.82 405.80 410.84 1,121,915 +3.69(+0.91%)
Aug 25, 2023 425.09 425.50 406.02 407.15 2,261,422 -15.59(-3.69%)
Aug 24, 2023 435.83 438.49 421.61 422.74 1,790,187 -15.22(-3.48%)
Aug 23, 2023 428.00 438.92 423.80 437.96 1,220,870 +7.38(+1.71%)
Aug 22, 2023 442.00 442.00 426.86 430.58 1,353,935 -17.33(-3.87%)
Aug 21, 2023 454.59 457.60 444.11 447.91 800,071 -5.02(-1.11%)
Aug 18, 2023 443.21 454.12 443.21 452.93 537,712 +6.26(+1.40%)
Aug 17, 2023 459.82 460.56 446.23 446.67 645,025 -10.79(-2.36%)
Aug 16, 2023 458.20 467.64 457.23 457.46 788,338 +1.26(+0.28%)
Aug 15, 2023 459.01 464.46 456.10 456.20 804,771 -2.36(-0.51%)
Aug 14, 2023 446.78 459.17 446.47 458.56 884,497 +14.71(+3.31%)
Aug 11, 2023 446.00 447.27 442.97 443.85 458,803 -3.61(-0.81%)
Aug 10, 2023 449.41 455.91 447.04 447.46 590,618 +0.81(+0.18%)
Aug 09, 2023 438.17 448.37 438.17 446.65 670,297 +8.48(+1.94%)
Aug 08, 2023 437.30 441.70 435.79 438.17 621,115 -1.78(-0.40%)
Aug 07, 2023 439.02 441.79 434.32 439.95 701,768 +1.63(+0.37%)
Aug 04, 2023 435.01 444.08 432.26 438.32 817,617 +2.58(+0.59%)
Aug 03, 2023 437.09 440.61 434.48 435.74 904,623 -2.50(-0.57%)
Aug 02, 2023 445.37 445.75 438.13 438.24 642,665 -4.01(-0.91%)
Aug 01, 2023 445.00 447.00 440.16 442.25 670,818 -2.55(-0.57%)
Jul 31, 2023 446.16 450.23 443.06 444.80 866,204 -0.59(-0.13%)
Jul 28, 2023 450.05 452.50 444.36 445.39 692,759 -3.06(-0.68%)
Jul 27, 2023 455.00 457.84 447.50 448.45 864,803 -6.29(-1.38%)
Jul 26, 2023 453.14 456.45 448.13 454.74 651,108 +3.10(+0.69%)
Jul 25, 2023 453.54 456.58 447.00 451.64 1,115,377 -3.03(-0.67%)
Jul 24, 2023 459.29 460.10 452.22 454.67 878,286 -5.44(-1.18%)
Jul 21, 2023 462.35 466.18 458.22 460.11 699,724 -2.24(-0.48%)
Jul 20, 2023 468.90 470.60 462.13 462.35 663,214 -8.86(-1.88%)
Jul 19, 2023 472.68 474.38 469.29 471.21 573,440 -1.20(-0.25%)
Jul 18, 2023 471.99 476.29 471.17 472.41 505,109 -0.31(-0.07%)
Jul 17, 2023 472.00 476.67 469.31 472.72 507,576 +0.07(+0.01%)
Jul 14, 2023 475.72 476.38 469.61 472.65 602,266 +0.06(+0.01%)
Jul 13, 2023 486.68 487.16 472.20 472.59 712,983 -11.45(-2.37%)
Jul 12, 2023 485.53 486.72 482.37 484.04 454,517 +0.80(+0.17%)
Jul 11, 2023 479.50 484.71 478.44 483.24 506,175 +5.24(+1.10%)
Jul 10, 2023 473.43 478.95 473.13 478.00 571,646 +6.37(+1.35%)
Jul 07, 2023 471.25 476.00 468.23 471.63 530,351 +1.08(+0.23%)
Jul 06, 2023 476.20 479.06 470.00 470.55 652,981 -9.28(-1.93%)
Jul 05, 2023 471.71 480.56 468.23 479.83 789,640 +2.48(+0.52%)
Jul 03, 2023 470.48 477.82 469.51 477.35 464,020 +6.75(+1.44%)
Jun 30, 2023 468.40 472.87 465.47 470.60 781,733 +5.32(+1.14%)
Jun 29, 2023 464.16 471.04 462.07 465.28 653,813 +3.20(+0.69%)
Jun 28, 2023 462.37 463.52 456.52 462.08 899,007 -0.35(-0.08%)
Jun 27, 2023 462.63 462.89 454.07 462.43 837,645 -1.14(-0.25%)
Jun 26, 2023 455.13 465.65 452.82 463.57 787,811 +10.12(+2.23%)
Jun 23, 2023 455.13 457.30 453.09 453.45 709,999 -2.26(-0.50%)
Jun 22, 2023 449.93 457.86 448.90 455.71 703,177 +5.52(+1.23%)
Jun 21, 2023 450.32 457.37 448.87 450.19 996,907 +3.10(+0.69%)
Jun 20, 2023 447.77 452.00 442.99 447.09 1,084,210 -0.82(-0.18%)
Jun 16, 2023 454.62 454.62 442.40 447.91 1,865,693 -3.23(-0.72%)
Jun 15, 2023 444.96 452.56 442.46 451.14 924,907 +7.56(+1.70%)
Jun 14, 2023 444.00 450.83 441.34 443.58 1,190,076 -0.18(-0.04%)
Jun 13, 2023 432.74 445.34 429.36 443.76 1,539,402 +18.85(+4.44%)
Jun 12, 2023 423.84 427.17 420.22 424.91 854,141 +1.29(+0.30%)
Jun 09, 2023 419.03 427.95 419.03 423.62 1,160,551 +4.68(+1.12%)
Jun 08, 2023 414.00 419.44 410.86 418.94 843,513 +3.39(+0.82%)
Jun 07, 2023 419.45 424.80 414.98 415.55 863,425 -1.94(-0.46%)
Jun 06, 2023 417.59 423.96 416.66 417.49 862,302 -3.52(-0.84%)
Jun 05, 2023 421.34 425.96 418.77 421.01 1,047,573 -1.39(-0.33%)
Jun 02, 2023 405.57 423.77 405.57 422.40 1,665,101 +18.57(+4.60%)
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.