Skip to main content

Ulta Beauty Inc (NQ: ULTA )

524.25 +10.73 (+2.09%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 538.75 546.47 538.09 545.67 769,427 +9.30(+1.73%)
Mar 30, 2023 527.81 538.30 526.04 536.37 658,771 +10.04(+1.91%)
Mar 29, 2023 533.00 534.74 525.62 526.33 718,609 -5.46(-1.03%)
Mar 28, 2023 520.52 532.04 520.52 531.79 609,983 +11.34(+2.18%)
Mar 27, 2023 516.46 522.66 514.37 520.45 469,409 +6.47(+1.26%)
Mar 24, 2023 514.80 516.27 507.17 513.98 473,541 -1.76(-0.34%)
Mar 23, 2023 510.82 517.60 508.63 515.74 540,969 +5.74(+1.13%)
Mar 22, 2023 515.65 519.48 509.77 510.00 699,161 -5.91(-1.15%)
Mar 21, 2023 514.20 522.28 513.27 515.91 672,370 +5.68(+1.11%)
Mar 20, 2023 507.33 511.32 502.55 510.23 997,086 +3.77(+0.74%)
Mar 17, 2023 511.05 511.14 501.04 506.46 1,234,522 -7.38(-1.44%)
Mar 16, 2023 522.23 525.01 512.02 513.84 754,639 -10.34(-1.97%)
Mar 15, 2023 513.28 524.51 511.01 524.18 812,513 +5.76(+1.11%)
Mar 14, 2023 520.78 525.00 513.18 518.42 718,118 +4.74(+0.92%)
Mar 13, 2023 516.29 521.86 510.76 513.68 774,548 -7.50(-1.44%)
Mar 10, 2023 522.13 533.24 514.35 521.18 1,445,986 +1.25(+0.24%)
Mar 09, 2023 526.04 533.54 519.50 519.93 1,152,436 -4.17(-0.80%)
Mar 08, 2023 525.93 527.35 517.77 524.10 634,942 -1.94(-0.37%)
Mar 07, 2023 524.98 528.57 523.51 526.04 668,660 +2.64(+0.50%)
Mar 06, 2023 522.37 527.93 521.63 523.40 640,744 +1.34(+0.26%)
Mar 03, 2023 520.14 523.72 518.20 522.06 573,277 +0.94(+0.18%)
Mar 02, 2023 514.79 522.21 511.02 521.12 446,880 +5.10(+0.99%)
Mar 01, 2023 516.00 518.89 511.21 516.02 458,091 -2.78(-0.54%)
Feb 28, 2023 521.98 527.07 517.62 518.80 514,071 -4.35(-0.83%)
Feb 27, 2023 523.85 529.50 521.92 523.15 445,764 +3.16(+0.61%)
Feb 24, 2023 525.61 527.51 517.05 519.99 728,362 -11.48(-2.16%)
Feb 23, 2023 532.00 537.52 528.49 531.47 537,151 +0.36(+0.07%)
Feb 22, 2023 525.00 532.18 524.79 531.11 432,452 +6.17(+1.18%)
Feb 21, 2023 524.24 528.38 523.64 524.94 383,119 -5.06(-0.95%)
Feb 17, 2023 531.35 533.68 528.39 530.00 419,766 -1.56(-0.29%)
Feb 16, 2023 523.96 532.00 521.36 531.56 522,905 +5.00(+0.95%)
Feb 15, 2023 520.67 527.90 520.25 526.56 380,147 +1.91(+0.36%)
Feb 14, 2023 520.81 527.10 520.35 524.65 399,425 +4.47(+0.86%)
Feb 13, 2023 518.99 521.53 515.61 520.18 422,200 +4.43(+0.86%)
Feb 10, 2023 517.40 519.19 512.11 515.75 711,232 -6.33(-1.21%)
Feb 09, 2023 528.06 531.69 521.80 522.08 629,410 -1.14(-0.22%)
Feb 08, 2023 520.80 524.65 520.00 523.22 351,860 -1.74(-0.33%)
Feb 07, 2023 517.00 526.08 512.92 524.96 542,447 +6.96(+1.34%)
Feb 06, 2023 518.20 522.41 515.74 518.00 370,435 -2.76(-0.53%)
Feb 03, 2023 518.32 521.98 516.02 520.76 337,119 -0.07(-0.01%)
Feb 02, 2023 525.63 528.64 517.05 520.83 545,915 -2.76(-0.53%)
Feb 01, 2023 511.90 525.89 511.25 523.59 531,489 +9.63(+1.87%)
Jan 31, 2023 509.11 514.25 508.13 513.96 503,252 +5.99(+1.18%)
Jan 30, 2023 505.61 512.69 505.41 507.97 568,007 +2.30(+0.45%)
Jan 27, 2023 508.99 511.00 505.19 505.67 439,773 -1.15(-0.23%)
Jan 26, 2023 505.80 509.05 502.06 506.82 388,845 +4.19(+0.83%)
Jan 25, 2023 500.22 502.83 493.78 502.63 298,991 +1.10(+0.22%)
Jan 24, 2023 498.40 503.04 495.92 501.53 555,127 +1.06(+0.21%)
Jan 23, 2023 494.20 500.95 491.60 500.47 417,893 +9.22(+1.88%)
Jan 20, 2023 488.28 495.94 486.32 491.25 589,696 +3.13(+0.64%)
Jan 19, 2023 496.50 499.81 486.02 488.12 628,638 -11.96(-2.39%)
Jan 18, 2023 495.68 501.44 495.68 500.08 544,302 +5.49(+1.11%)
Jan 17, 2023 490.83 495.00 488.68 494.59 467,722 +3.60(+0.73%)
Jan 13, 2023 490.42 495.39 489.13 490.99 406,484 -0.84(-0.17%)
Jan 12, 2023 493.10 495.89 488.92 491.83 446,440 -1.72(-0.35%)
Jan 11, 2023 490.00 495.52 488.68 493.55 519,008 +4.93(+1.01%)
Jan 10, 2023 483.85 489.58 482.01 488.62 396,174 +3.86(+0.80%)
Jan 09, 2023 484.27 490.88 480.41 484.76 470,684 -1.43(-0.29%)
Jan 06, 2023 478.99 489.28 478.89 486.19 779,111 -2.75(-0.56%)
Jan 05, 2023 482.47 490.98 479.56 488.94 701,753 +5.42(+1.12%)
Jan 04, 2023 476.31 483.61 471.33 483.52 716,846 +11.89(+2.52%)
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.