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

Ulta Beauty Inc (NQ: ULTA )

425.11 +0.56 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 175.29 181.00 174.01 175.70 1,074,115 -4.01(-2.23%)
Mar 30, 2020 179.51 182.68 166.60 179.71 1,223,271 +5.26(+3.02%)
Mar 27, 2020 178.01 182.31 171.47 174.45 1,600,500 -14.38(-7.62%)
Mar 26, 2020 194.87 201.75 184.56 188.83 1,945,095 -3.05(-1.59%)
Mar 25, 2020 180.00 201.30 180.00 191.88 2,198,848 +14.29(+8.05%)
Mar 24, 2020 157.98 179.15 154.05 177.59 2,001,089 +34.35(+23.98%)
Mar 23, 2020 149.45 155.00 140.34 143.24 1,596,232 -4.82(-3.26%)
Mar 20, 2020 156.35 164.95 143.90 148.06 3,077,300 +1.07(+0.73%)
Mar 19, 2020 128.81 153.65 124.33 146.99 2,638,331 +18.47(+14.37%)
Mar 18, 2020 144.72 149.06 124.05 128.52 2,365,656 -26.08(-16.87%)
Mar 17, 2020 164.16 164.83 141.27 154.60 2,258,353 -6.94(-4.30%)
Mar 16, 2020 183.02 187.99 160.00 161.54 1,936,005 -45.52(-21.98%)
Mar 13, 2020 227.19 229.25 193.65 207.06 2,502,800 +8.52(+4.29%)
Mar 12, 2020 198.92 214.14 190.83 198.54 2,370,662 -22.67(-10.25%)
Mar 11, 2020 232.57 234.61 218.40 221.21 1,416,813 -17.85(-7.47%)
Mar 10, 2020 245.71 248.52 224.31 239.06 1,074,440 +3.36(+1.43%)
Mar 09, 2020 237.44 244.14 230.00 235.70 1,823,474 -20.88(-8.14%)
Mar 06, 2020 252.41 258.09 248.15 256.58 1,230,300 -0.56(-0.22%)
Mar 05, 2020 260.96 263.67 252.97 257.14 1,096,539 -11.70(-4.35%)
Mar 04, 2020 260.32 269.30 258.76 268.84 856,464 +12.14(+4.73%)
Mar 03, 2020 259.33 267.00 255.68 256.70 1,062,768 -4.29(-1.64%)
Mar 02, 2020 256.35 261.00 249.01 260.99 1,148,453 +3.90(+1.52%)
Feb 28, 2020 257.52 262.47 252.09 257.09 1,407,900 -8.29(-3.12%)
Feb 27, 2020 266.70 271.84 261.88 265.38 1,047,688 -7.38(-2.71%)
Feb 26, 2020 279.87 280.70 272.35 272.76 771,517 -5.23(-1.88%)
Feb 25, 2020 287.53 288.75 277.15 277.99 973,658 -7.58(-2.65%)
Feb 24, 2020 290.15 294.73 283.59 285.57 886,015 -13.83(-4.62%)
Feb 21, 2020 299.76 302.89 298.00 299.40 661,800 -1.94(-0.64%)
Feb 20, 2020 296.05 301.98 294.31 301.34 641,945 +4.48(+1.51%)
Feb 19, 2020 299.90 300.95 296.71 296.86 446,967 -1.85(-0.62%)
Feb 18, 2020 295.46 300.05 294.19 298.71 518,267 +4.14(+1.41%)
Feb 14, 2020 297.30 299.03 293.44 294.57 450,000 -2.52(-0.85%)
Feb 13, 2020 298.03 300.99 295.50 297.09 594,699 -2.21(-0.74%)
Feb 12, 2020 294.16 304.65 294.00 299.30 920,458 +5.52(+1.88%)
Feb 11, 2020 294.89 295.38 290.03 293.78 687,857 +0.53(+0.18%)
Feb 10, 2020 295.00 297.42 291.73 293.25 767,584 -2.71(-0.92%)
Feb 07, 2020 292.16 297.34 290.25 295.96 1,277,800 +2.91(+0.99%)
Feb 06, 2020 279.81 293.39 279.50 293.05 1,599,208 +14.87(+5.35%)
Feb 05, 2020 275.55 280.06 274.44 278.18 687,526 +4.66(+1.70%)
Feb 04, 2020 277.52 279.88 272.86 273.52 961,677 -1.44(-0.52%)
Feb 03, 2020 273.00 280.00 272.16 274.96 947,958 +7.05(+2.63%)
Jan 31, 2020 274.27 274.27 266.74 267.91 730,800 -6.58(-2.40%)
Jan 30, 2020 270.55 275.00 270.15 274.49 621,479 +0.51(+0.19%)
Jan 29, 2020 274.50 275.69 271.11 273.98 476,980 +0.11(+0.04%)
Jan 28, 2020 275.00 277.26 271.78 273.87 636,113 +0.17(+0.06%)
Jan 27, 2020 267.36 276.51 266.21 273.70 837,781 +0.72(+0.26%)
Jan 24, 2020 272.26 275.24 270.87 272.98 786,300 +0.78(+0.29%)
Jan 23, 2020 273.73 274.39 268.93 272.20 904,448 -1.72(-0.63%)
Jan 22, 2020 273.38 276.19 272.50 273.92 1,068,294 +1.91(+0.70%)
Jan 21, 2020 272.89 276.84 269.75 272.01 1,092,969 -0.88(-0.32%)
Jan 17, 2020 278.00 278.19 271.18 272.89 805,400 -4.11(-1.48%)
Jan 16, 2020 277.99 280.16 276.35 277.00 715,284 +0.80(+0.29%)
Jan 15, 2020 282.63 284.06 275.80 276.20 1,469,102 -6.42(-2.27%)
Jan 14, 2020 276.35 283.16 276.17 282.62 1,480,073 +6.92(+2.51%)
Jan 13, 2020 269.24 279.45 269.05 275.70 1,893,948 +8.42(+3.15%)
Jan 10, 2020 264.18 267.30 262.44 267.28 1,454,100 +3.78(+1.43%)
Jan 09, 2020 259.67 266.32 259.39 263.50 1,580,139 +5.50(+2.13%)
Jan 08, 2020 252.45 259.18 252.45 258.00 1,123,421 +4.91(+1.94%)
Jan 07, 2020 250.41 254.84 250.01 253.09 1,157,488 +2.14(+0.85%)
Jan 06, 2020 248.71 251.09 246.74 250.95 880,583 +0.78(+0.31%)
Jan 03, 2020 252.28 252.48 249.22 250.17 921,500 -4.38(-1.72%)
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.