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 28, 2017 282.44 282.80 279.54 281.44 348,809 -0.24(-0.09%)
Apr 27, 2017 279.71 283.67 277.94 281.68 679,207 +1.99(+0.71%)
Apr 26, 2017 278.11 280.98 277.03 279.69 488,853 +1.70(+0.61%)
Apr 25, 2017 279.47 281.19 276.64 277.99 512,893 -0.22(-0.08%)
Apr 24, 2017 282.48 283.00 276.40 278.21 707,191 -1.29(-0.46%)
Apr 21, 2017 278.78 281.03 277.55 279.50 507,275 +0.77(+0.28%)
Apr 20, 2017 279.87 281.39 277.97 278.73 560,266 -0.73(-0.26%)
Apr 19, 2017 282.00 282.43 276.02 279.46 1,042,008 -3.40(-1.20%)
Apr 18, 2017 282.75 284.18 282.00 282.86 291,893 -0.31(-0.11%)
Apr 17, 2017 283.49 284.73 282.21 283.17 325,869 +0.49(+0.17%)
Apr 13, 2017 284.21 285.83 282.68 282.68 330,321 -1.10(-0.39%)
Apr 12, 2017 285.71 286.18 283.03 283.78 336,712 -2.87(-1.00%)
Apr 11, 2017 286.74 287.08 283.31 286.65 356,929 +0.06(+0.02%)
Apr 10, 2017 287.46 287.46 285.30 286.59 370,013 +2.09(+0.73%)
Apr 07, 2017 285.21 286.96 283.75 284.50 343,323 -0.46(-0.16%)
Apr 06, 2017 282.65 285.02 282.21 284.96 504,848 +3.31(+1.18%)
Apr 05, 2017 281.69 284.41 280.49 281.65 406,042 +0.08(+0.03%)
Apr 04, 2017 282.00 284.04 280.85 281.57 397,907 -0.46(-0.16%)
Apr 03, 2017 285.51 285.98 281.92 282.03 644,353 -3.20(-1.12%)
Mar 31, 2017 285.24 285.96 283.76 285.23 433,911 -0.28(-0.10%)
Mar 30, 2017 283.06 285.54 281.72 285.51 500,205 +2.08(+0.73%)
Mar 29, 2017 283.17 283.99 281.57 283.43 411,384 +0.57(+0.20%)
Mar 28, 2017 279.79 283.65 279.71 282.86 379,744 +2.72(+0.97%)
Mar 27, 2017 279.64 281.88 277.09 280.14 514,642 -1.39(-0.49%)
Mar 24, 2017 281.78 282.91 280.04 281.53 342,243 +0.31(+0.11%)
Mar 23, 2017 283.01 284.77 280.95 281.22 489,018 -2.04(-0.72%)
Mar 22, 2017 281.28 284.05 280.00 283.26 701,431 +1.98(+0.70%)
Mar 21, 2017 286.20 286.43 280.93 281.28 588,070 -4.43(-1.55%)
Mar 20, 2017 288.80 288.98 284.27 285.71 655,616 -3.10(-1.07%)
Mar 17, 2017 287.63 289.27 286.07 288.81 665,208 +2.49(+0.87%)
Mar 16, 2017 287.73 289.13 285.09 286.32 487,389 -1.46(-0.51%)
Mar 15, 2017 286.00 288.55 284.45 287.78 548,144 +2.40(+0.84%)
Mar 14, 2017 285.21 286.69 283.80 285.38 616,464 -1.53(-0.53%)
Mar 13, 2017 286.47 288.59 283.71 286.91 1,086,692 +0.49(+0.17%)
Mar 10, 2017 271.00 287.19 270.50 286.42 4,576,917 +12.65(+4.62%)
Mar 09, 2017 276.50 277.25 272.65 273.77 1,712,592 -1.70(-0.62%)
Mar 08, 2017 270.50 275.86 270.50 275.47 819,459 +5.55(+2.06%)
Mar 07, 2017 274.75 275.16 268.23 269.92 1,641,495 -5.67(-2.06%)
Mar 06, 2017 280.24 281.17 273.49 275.59 1,079,193 -2.56(-0.92%)
Mar 03, 2017 277.38 278.34 275.28 278.15 463,225 +0.70(+0.25%)
Mar 02, 2017 274.83 277.75 274.83 277.45 509,064 +2.62(+0.95%)
Mar 01, 2017 276.59 277.78 274.46 274.83 573,399 +1.40(+0.51%)
Feb 28, 2017 275.35 276.35 272.73 273.43 421,440 -2.26(-0.82%)
Feb 27, 2017 277.00 277.61 275.59 275.69 393,132 -0.64(-0.23%)
Feb 24, 2017 274.19 277.25 272.52 276.33 465,618 +1.73(+0.63%)
Feb 23, 2017 277.82 277.99 273.74 274.60 487,380 -2.59(-0.93%)
Feb 22, 2017 277.53 278.06 276.12 277.19 311,024 -0.07(-0.03%)
Feb 21, 2017 275.95 278.45 275.58 277.26 503,845 +2.11(+0.77%)
Feb 17, 2017 275.15 275.15 275.15 0 +3.06(+1.12%)
Feb 16, 2017 273.60 273.98 271.00 272.09 395,742 -1.55(-0.57%)
Feb 15, 2017 270.99 273.87 270.45 273.64 520,093 +2.18(+0.80%)
Feb 14, 2017 268.20 271.49 267.77 271.46 620,953 +3.34(+1.25%)
Feb 13, 2017 270.80 271.30 267.75 268.12 613,378 -1.72(-0.64%)
Feb 10, 2017 273.04 273.47 269.31 269.84 671,380 -3.03(-1.11%)
Feb 09, 2017 273.75 273.95 272.08 272.87 492,101 +0.05(+0.02%)
Feb 08, 2017 272.54 272.99 271.08 272.82 444,037 +0.33(+0.12%)
Feb 07, 2017 273.05 274.28 271.63 272.49 427,963 -0.59(-0.22%)
Feb 06, 2017 272.31 274.75 271.22 273.08 721,723 +1.02(+0.37%)
Feb 03, 2017 272.00 274.75 270.60 272.06 442,797 +1.31(+0.48%)
Feb 02, 2017 268.85 271.04 267.25 270.75 462,881 +1.21(+0.45%)
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.