Skip to main content

Ulta Beauty Inc (NQ: ULTA )

522.71 +9.19 (+1.79%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 379.05 383.62 375.04 381.31 753,433 +2.07(+0.55%)
Oct 30, 2023 381.74 387.15 378.93 379.24 632,214 -0.63(-0.17%)
Oct 27, 2023 380.40 385.91 379.51 379.87 462,808 -0.09(-0.02%)
Oct 26, 2023 379.67 383.00 375.01 379.96 556,739 +1.98(+0.52%)
Oct 25, 2023 380.70 385.11 377.28 377.98 624,642 -1.13(-0.30%)
Oct 24, 2023 374.09 384.45 374.09 379.11 901,406 +6.03(+1.62%)
Oct 23, 2023 371.35 375.57 368.02 373.08 787,621 +1.23(+0.33%)
Oct 20, 2023 373.87 375.88 369.88 371.85 674,462 -1.01(-0.27%)
Oct 19, 2023 371.66 378.94 369.84 372.86 766,040 +0.36(+0.10%)
Oct 18, 2023 382.25 383.04 372.26 372.50 776,788 -11.16(-2.91%)
Oct 17, 2023 385.58 389.44 382.65 383.66 630,366 -3.60(-0.93%)
Oct 16, 2023 382.04 388.21 380.02 387.26 724,022 +7.83(+2.06%)
Oct 13, 2023 383.00 386.77 379.29 379.43 539,155 -3.30(-0.86%)
Oct 12, 2023 393.78 393.78 380.61 382.73 657,687 -8.57(-2.19%)
Oct 11, 2023 392.38 393.65 386.22 391.30 716,357 -1.72(-0.44%)
Oct 10, 2023 386.31 396.01 385.80 393.02 931,513 +4.56(+1.17%)
Oct 09, 2023 389.49 389.54 379.24 388.46 1,630,892 -1.18(-0.30%)
Oct 06, 2023 386.30 391.22 385.07 389.64 1,117,320 +0.82(+0.21%)
Oct 05, 2023 394.43 395.50 388.37 388.82 731,504 -7.09(-1.79%)
Oct 04, 2023 397.37 399.66 394.07 395.91 901,067 +1.68(+0.42%)
Oct 03, 2023 398.95 400.34 392.65 394.24 743,182 -8.71(-2.16%)
Oct 02, 2023 402.09 406.80 398.77 402.95 892,649 +3.50(+0.88%)
Sep 29, 2023 404.34 404.77 398.25 399.45 789,706 +0.54(+0.14%)
Sep 28, 2023 392.47 400.26 391.31 398.91 543,900 +6.47(+1.65%)
Sep 27, 2023 392.20 395.85 390.95 392.44 711,057 +2.72(+0.70%)
Sep 26, 2023 395.55 396.74 388.45 389.72 818,436 -8.67(-2.18%)
Sep 25, 2023 398.00 400.24 397.97 398.39 616,193 -0.34(-0.09%)
Sep 22, 2023 404.95 407.13 397.87 398.73 660,713 -5.52(-1.37%)
Sep 21, 2023 409.62 410.96 404.10 404.25 664,110 -7.06(-1.72%)
Sep 20, 2023 413.65 415.19 409.56 411.31 467,041 -0.47(-0.11%)
Sep 19, 2023 405.59 413.06 405.36 411.78 687,283 +3.89(+0.95%)
Sep 18, 2023 411.01 412.62 406.89 407.89 811,767 -5.68(-1.37%)
Sep 15, 2023 418.10 418.88 411.19 413.57 777,909 -2.26(-0.54%)
Sep 14, 2023 414.71 416.39 410.91 415.83 628,020 +1.63(+0.39%)
Sep 13, 2023 416.00 418.76 412.61 414.20 553,471 -0.23(-0.06%)
Sep 12, 2023 418.14 420.47 413.03 414.43 544,267 -3.95(-0.94%)
Sep 11, 2023 416.63 419.75 412.49 418.38 822,137 +4.67(+1.13%)
Sep 08, 2023 415.84 419.31 412.35 413.71 615,997 -3.23(-0.77%)
Sep 07, 2023 407.24 418.77 407.24 416.94 769,151 +8.45(+2.07%)
Sep 06, 2023 413.18 417.06 408.04 408.49 689,042 -7.00(-1.68%)
Sep 05, 2023 415.07 417.90 411.73 415.49 915,968 -0.52(-0.12%)
Sep 01, 2023 417.01 420.00 414.13 416.01 576,909 +0.98(+0.24%)
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%)
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.