Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ulta Beauty Inc (NQ: ULTA )

401.59 +4.92 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 214.82 221.15 214.47 221.01 2,071,694 +7.44(+3.48%)
Aug 30, 2017 211.38 213.88 210.59 213.57 1,511,175 +1.79(+0.85%)
Aug 29, 2017 205.14 212.73 204.01 211.78 1,754,761 +4.03(+1.94%)
Aug 28, 2017 210.20 211.38 207.00 207.75 2,742,886 -4.61(-2.17%)
Aug 25, 2017 217.80 208.25 212.36 7,890,175 -21.35(-9.14%)
Aug 24, 2017 240.00 247.30 233.02 233.71 2,874,004 +1.65(+0.71%)
Aug 23, 2017 231.00 233.44 228.50 232.06 2,860,688 +0.41(+0.18%)
Aug 22, 2017 236.37 239.98 231.16 231.65 2,166,327 -2.56(-1.09%)
Aug 21, 2017 236.67 240.00 233.02 234.21 1,805,425 -9.99(-4.09%)
Aug 18, 2017 240.85 247.36 240.85 244.20 814,120 +2.77(+1.15%)
Aug 17, 2017 241.83 245.25 240.96 241.43 678,469 -2.00(-0.82%)
Aug 16, 2017 238.02 245.10 236.00 243.43 1,303,010 +5.76(+2.42%)
Aug 15, 2017 248.81 248.93 237.36 237.67 1,574,685 -10.80(-4.35%)
Aug 14, 2017 251.80 252.88 247.45 248.47 681,063 -2.58(-1.03%)
Aug 11, 2017 247.95 251.98 247.95 251.05 385,940 +4.18(+1.69%)
Aug 10, 2017 252.09 252.20 246.69 246.87 686,181 -6.21(-2.45%)
Aug 09, 2017 249.85 254.42 249.18 253.08 669,215 +2.44(+0.97%)
Aug 08, 2017 248.89 252.87 247.23 250.64 537,119 +1.83(+0.74%)
Aug 07, 2017 249.56 251.92 248.53 248.81 618,275 -1.39(-0.56%)
Aug 04, 2017 254.59 250.01 250.20 460,920 -1.08(-0.43%)
Aug 03, 2017 246.94 251.98 246.24 251.28 676,403 +3.31(+1.33%)
Aug 02, 2017 255.00 255.35 246.10 247.97 1,188,174 -7.30(-2.86%)
Aug 01, 2017 253.14 257.06 252.45 255.27 1,117,766 +4.06(+1.62%)
Jul 31, 2017 243.88 251.91 243.28 251.21 962,652 +2.61(+1.05%)
Jul 28, 2017 247.01 252.57 246.00 248.60 669,831 -0.83(-0.33%)
Jul 27, 2017 247.24 251.50 245.80 249.43 1,170,248 +2.19(+0.89%)
Jul 26, 2017 245.79 249.98 243.61 247.24 2,357,768 -9.37(-3.65%)
Jul 25, 2017 252.49 257.11 250.53 256.61 950,505 +4.53(+1.80%)
Jul 24, 2017 253.30 256.13 250.88 252.08 884,138 -1.32(-0.52%)
Jul 21, 2017 255.66 256.49 250.44 253.40 1,135,745 -2.34(-0.91%)
Jul 20, 2017 256.75 254.89 255.74 791,236 -1.01(-0.39%)
Jul 19, 2017 259.17 260.79 255.14 256.75 1,197,043 -2.00(-0.77%)
Jul 18, 2017 253.15 259.78 253.15 258.75 1,600,550 +4.81(+1.89%)
Jul 17, 2017 261.75 262.10 253.69 253.94 1,670,955 -7.80(-2.98%)
Jul 14, 2017 264.70 267.48 260.76 261.74 1,566,991 +4.34(+1.69%)
Jul 13, 2017 265.50 265.50 257.19 257.40 1,081,771 -4.46(-1.70%)
Jul 12, 2017 258.68 265.31 258.00 261.86 1,909,105 +5.88(+2.30%)
Jul 11, 2017 268.57 269.25 253.09 255.98 3,388,066 -12.84(-4.78%)
Jul 10, 2017 276.64 276.89 267.52 268.82 1,099,416 -8.15(-2.94%)
Jul 07, 2017 278.94 272.04 276.97 584,678 +3.73(+1.37%)
Jul 06, 2017 276.51 277.72 271.43 273.24 1,084,648 -5.80(-2.08%)
Jul 05, 2017 281.00 283.97 276.12 279.04 1,294,314 -4.32(-1.52%)
Jul 03, 2017 287.70 288.34 282.78 283.36 333,040 -3.98(-1.39%)
Jun 30, 2017 289.85 284.34 287.34 720,927 +1.46(+0.51%)
Jun 29, 2017 284.90 286.50 281.37 285.88 764,984 +0.60(+0.21%)
Jun 28, 2017 283.28 286.96 280.32 285.28 526,887 +2.42(+0.86%)
Jun 27, 2017 289.44 289.71 280.98 282.86 886,801 -6.86(-2.37%)
Jun 26, 2017 285.00 291.56 285.00 289.72 740,873 +5.01(+1.76%)
Jun 23, 2017 286.19 284.71 822,778 +0.57(+0.20%)
Jun 22, 2017 288.80 290.51 283.10 284.14 1,155,149 -4.70(-1.63%)
Jun 21, 2017 295.67 296.89 288.22 288.84 981,065 -7.66(-2.58%)
Jun 20, 2017 294.85 299.97 294.85 296.50 1,014,882 +2.33(+0.79%)
Jun 19, 2017 296.69 297.00 291.04 294.17 880,965 -1.77(-0.60%)
Jun 16, 2017 298.42 299.60 294.41 295.94 802,111 -4.19(-1.40%)
Jun 15, 2017 300.73 300.74 296.94 300.13 386,827 -2.08(-0.69%)
Jun 14, 2017 302.44 303.51 299.45 302.21 636,359 -0.48(-0.16%)
Jun 13, 2017 301.68 303.02 299.02 302.69 532,158 +1.67(+0.55%)
Jun 12, 2017 305.88 307.49 300.64 301.02 826,547 -6.85(-2.22%)
Jun 09, 2017 308.33 310.19 306.84 307.87 511,845 +0.60(+0.20%)
Jun 08, 2017 309.00 310.00 305.52 307.27 537,763 -0.67(-0.22%)
Jun 07, 2017 307.93 309.63 306.88 307.94 482,828 +0.98(+0.32%)
Jun 06, 2017 313.21 314.08 306.01 306.96 935,508 -6.77(-2.16%)
Jun 05, 2017 313.14 314.86 311.54 313.73 843,114 +2.26(+0.73%)
Jun 02, 2017 309.99 311.78 307.70 311.47 680,297 +4.75(+1.55%)
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.