Skip to main content

Ulta Beauty Inc (NQ: ULTA )

524.27 +10.75 (+2.09%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 426.75 427.80 419.30 425.99 2,103,277 +5.98(+1.42%)
Nov 29, 2023 418.34 423.45 416.58 420.01 916,317 +2.05(+0.49%)
Nov 28, 2023 414.14 421.22 414.00 417.96 594,722 +3.21(+0.77%)
Nov 27, 2023 412.75 417.83 411.44 414.75 703,383 +0.03(+0.01%)
Nov 24, 2023 411.94 417.98 411.94 414.72 395,865 +5.23(+1.28%)
Nov 22, 2023 408.71 412.09 405.83 409.49 434,397 +4.57(+1.13%)
Nov 21, 2023 406.00 407.26 401.01 404.92 553,497 -0.69(-0.17%)
Nov 20, 2023 406.18 408.65 402.63 405.61 620,525 -3.66(-0.89%)
Nov 17, 2023 410.03 410.64 405.75 409.27 554,802 +3.72(+0.92%)
Nov 16, 2023 412.27 416.13 403.42 405.55 868,036 -9.78(-2.35%)
Nov 15, 2023 405.13 417.41 403.83 415.33 1,257,558 +17.40(+4.37%)
Nov 14, 2023 395.45 403.36 393.97 397.93 835,929 +7.43(+1.90%)
Nov 13, 2023 389.18 392.86 387.15 390.50 423,365 +0.79(+0.20%)
Nov 10, 2023 389.34 391.50 385.00 389.71 559,799 +0.86(+0.22%)
Nov 09, 2023 394.09 396.57 388.52 388.85 528,512 -3.93(-1.00%)
Nov 08, 2023 397.01 401.64 392.48 392.78 588,227 -2.80(-0.71%)
Nov 07, 2023 386.50 396.78 386.50 395.58 741,007 +9.60(+2.49%)
Nov 06, 2023 388.57 393.47 385.34 385.98 520,477 +0.10(+0.03%)
Nov 03, 2023 382.15 387.98 382.15 385.88 596,448 +5.56(+1.46%)
Nov 02, 2023 379.54 385.94 379.54 380.32 677,523 +4.86(+1.29%)
Nov 01, 2023 379.02 379.37 370.25 375.46 774,462 -5.85(-1.53%)
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%)
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.