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 (%)
Apr 29, 2016 206.46 208.54 205.25 208.28 826,387 +1.29(+0.62%)
Apr 28, 2016 211.51 211.97 206.58 206.99 891,466 -5.53(-2.60%)
Apr 27, 2016 207.32 212.92 207.32 212.52 1,388,235 +4.39(+2.11%)
Apr 26, 2016 207.04 208.22 205.36 208.13 1,126,817 +0.76(+0.37%)
Apr 25, 2016 205.08 207.83 203.95 207.37 959,953 +1.98(+0.96%)
Apr 22, 2016 205.42 206.48 202.69 205.39 995,261 -0.47(-0.23%)
Apr 21, 2016 204.62 207.67 204.39 205.86 855,252 +1.44(+0.70%)
Apr 20, 2016 203.98 205.12 202.91 204.42 883,403 +0.38(+0.19%)
Apr 19, 2016 206.20 206.57 203.09 204.04 1,162,031 -2.87(-1.39%)
Apr 18, 2016 203.93 207.05 203.24 206.91 1,112,765 +2.85(+1.40%)
Apr 15, 2016 206.34 206.34 202.31 204.06 11,411,000 -1.61(-0.78%)
Apr 14, 2016 207.72 207.72 204.66 205.67 1,365,074 -1.75(-0.84%)
Apr 13, 2016 205.44 207.75 205.03 207.42 1,116,392 +3.48(+1.71%)
Apr 12, 2016 203.50 205.11 201.64 203.94 1,190,993 +1.84(+0.91%)
Apr 11, 2016 201.51 204.62 200.63 202.10 1,598,830 +1.59(+0.79%)
Apr 08, 2016 201.94 203.75 197.81 200.51 3,611,916 +6.39(+3.29%)
Apr 07, 2016 194.12 195.04 191.85 194.12 863,650 -0.55(-0.28%)
Apr 06, 2016 193.91 196.60 193.42 194.67 657,665 +0.92(+0.47%)
Apr 05, 2016 192.27 195.02 192.01 193.75 765,272 +0.63(+0.33%)
Apr 04, 2016 194.68 194.84 191.37 193.12 583,739 -1.06(-0.55%)
Apr 01, 2016 192.62 195.61 192.10 194.18 507,177 +0.44(+0.23%)
Mar 31, 2016 193.87 194.94 192.62 193.74 737,320 -0.37(-0.19%)
Mar 30, 2016 194.87 195.00 192.33 194.11 613,695 +0.74(+0.38%)
Mar 29, 2016 192.55 193.93 191.53 193.37 541,910 +1.46(+0.76%)
Mar 28, 2016 191.84 193.60 190.74 191.91 475,792 +0.15(+0.08%)
Mar 24, 2016 191.40 191.76 191.76 191.76 621,200 +0.19(+0.10%)
Mar 23, 2016 191.22 193.07 190.77 191.57 527,300 -0.08(-0.04%)
Mar 22, 2016 190.44 192.50 189.46 191.65 881,850 -0.70(-0.36%)
Mar 21, 2016 190.88 193.78 190.21 192.35 1,037,799 +0.96(+0.50%)
Mar 18, 2016 188.32 192.38 187.90 191.39 1,096,111 +3.38(+1.80%)
Mar 17, 2016 189.44 190.68 187.46 188.01 1,029,297 -2.01(-1.06%)
Mar 16, 2016 187.10 191.00 186.60 190.02 936,716 +2.15(+1.14%)
Mar 15, 2016 189.02 191.01 187.65 187.87 1,185,158 -2.15(-1.13%)
Mar 14, 2016 189.52 191.91 188.84 190.02 1,700,095 -1.60(-0.83%)
Mar 11, 2016 186.60 192.06 184.10 191.62 6,130,719 +28.23(+17.28%)
Mar 10, 2016 159.56 164.32 158.50 163.39 3,729,919 +4.38(+2.75%)
Mar 09, 2016 164.70 165.97 158.21 159.01 2,445,301 -3.95(-2.42%)
Mar 08, 2016 164.34 165.48 162.47 162.96 1,651,951 -1.68(-1.02%)
Mar 07, 2016 168.57 168.89 163.05 164.64 1,237,949 -4.33(-2.56%)
Mar 04, 2016 169.96 170.05 167.58 168.97 628,748 -0.41(-0.24%)
Mar 03, 2016 167.41 171.19 166.00 169.38 1,123,532 +1.06(+0.63%)
Mar 02, 2016 168.21 168.86 165.71 168.32 776,315 -0.09(-0.05%)
Mar 01, 2016 165.86 168.65 164.20 168.41 1,053,590 +3.22(+1.95%)
Feb 29, 2016 165.00 168.50 164.00 165.19 1,183,063 +0.44(+0.27%)
Feb 26, 2016 165.57 166.97 162.54 164.75 1,205,134 +0.50(+0.30%)
Feb 25, 2016 161.52 164.27 160.88 164.25 1,408,134 +3.50(+2.18%)
Feb 24, 2016 156.52 161.23 156.00 160.75 1,247,381 +1.58(+0.99%)
Feb 23, 2016 156.63 161.46 156.30 159.17 1,924,192 +2.90(+1.86%)
Feb 22, 2016 151.00 156.87 150.43 156.27 1,571,990 +6.20(+4.13%)
Feb 19, 2016 153.16 153.38 146.77 150.07 2,825,554 -4.48(-2.90%)
Feb 18, 2016 155.33 155.95 147.25 154.55 3,673,253 -4.37(-2.75%)
Feb 17, 2016 160.51 162.89 158.16 158.92 1,443,793 -0.10(-0.06%)
Feb 16, 2016 160.61 161.89 157.60 159.02 971,390 +0.53(+0.33%)
Feb 12, 2016 156.24 158.49 158.49 158.49 1,066,400 +5.18(+3.38%)
Feb 11, 2016 152.54 154.66 150.16 153.31 1,200,716 -0.53(-0.34%)
Feb 10, 2016 152.79 156.12 151.83 153.84 1,439,537 +1.86(+1.22%)
Feb 09, 2016 152.00 155.91 148.60 151.98 1,785,503 -3.36(-2.16%)
Feb 08, 2016 156.76 156.76 152.75 155.34 1,885,502 -4.37(-2.74%)
Feb 05, 2016 168.75 169.48 155.81 159.71 2,367,486 -9.17(-5.43%)
Feb 04, 2016 173.55 173.55 167.50 168.88 1,295,494 -4.58(-2.64%)
Feb 03, 2016 180.50 181.43 171.50 173.46 1,069,198 -3.57(-2.02%)
Feb 02, 2016 179.74 180.72 176.46 177.03 650,464 -3.54(-1.96%)
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.