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 (%)
May 10, 2024 397.00 402.82 397.00 401.59 664,570 +4.92(+1.24%)
May 09, 2024 389.18 397.14 388.00 396.67 602,759 +8.19(+2.11%)
May 08, 2024 393.51 397.99 387.23 388.48 699,282 -5.19(-1.32%)
May 07, 2024 393.50 398.80 390.77 393.67 789,085 -1.21(-0.31%)
May 06, 2024 397.28 398.66 392.75 394.88 909,554 -2.51(-0.63%)
May 03, 2024 402.50 404.51 397.27 397.39 591,400 +0.06(+0.02%)
May 02, 2024 402.52 405.18 396.73 397.33 639,458 -4.78(-1.19%)
May 01, 2024 403.14 404.51 398.45 402.11 575,269 -2.73(-0.67%)
Apr 30, 2024 410.04 412.04 402.00 404.84 904,773 -5.20(-1.27%)
Apr 29, 2024 404.86 410.04 404.14 410.04 673,780 +3.65(+0.90%)
Apr 26, 2024 405.62 411.35 402.95 406.39 637,676 -1.62(-0.40%)
Apr 25, 2024 409.35 409.35 403.13 408.01 715,491 -2.54(-0.62%)
Apr 24, 2024 414.63 417.87 407.16 410.55 866,290 -8.72(-2.08%)
Apr 23, 2024 420.86 424.85 417.27 419.27 692,292 +1.29(+0.31%)
Apr 22, 2024 417.43 419.29 412.64 417.98 635,309 +4.48(+1.08%)
Apr 19, 2024 413.83 418.79 411.00 413.50 1,072,900 -11.61(-2.73%)
Apr 18, 2024 428.82 428.82 416.58 425.11 861,518 +0.56(+0.13%)
Apr 17, 2024 428.80 429.92 423.68 424.55 947,458 +0.38(+0.09%)
Apr 16, 2024 430.90 432.46 422.10 424.17 1,144,334 -9.07(-2.09%)
Apr 15, 2024 444.36 444.87 431.68 433.24 904,553 -9.08(-2.05%)
Apr 12, 2024 445.55 448.50 441.00 442.32 487,251 -5.59(-1.25%)
Apr 11, 2024 454.66 455.08 446.74 447.91 450,128 -3.04(-0.67%)
Apr 10, 2024 449.99 453.70 446.23 450.95 876,184 -3.85(-0.85%)
Apr 09, 2024 450.10 455.33 450.00 454.80 595,015 +2.02(+0.45%)
Apr 08, 2024 453.48 457.75 450.79 452.78 967,188 +8.03(+1.81%)
Apr 05, 2024 447.23 455.40 441.42 444.75 1,285,888 -3.89(-0.87%)
Apr 04, 2024 443.91 467.49 443.58 448.64 2,916,978 +8.66(+1.97%)
Apr 03, 2024 469.57 474.12 438.67 439.98 4,213,058 -79.70(-15.34%)
Apr 02, 2024 527.50 528.80 516.46 519.68 609,479 -9.33(-1.76%)
Apr 01, 2024 520.84 529.67 520.84 529.01 647,016 +6.13(+1.17%)
Mar 28, 2024 515.67 525.77 513.68 522.88 804,547 +9.36(+1.82%)
Mar 27, 2024 515.64 516.66 507.02 513.52 923,013 -0.82(-0.16%)
Mar 26, 2024 505.66 514.68 505.00 514.34 866,797 +8.77(+1.73%)
Mar 25, 2024 521.97 523.54 505.26 505.57 773,697 -14.80(-2.84%)
Mar 22, 2024 522.00 526.58 515.27 520.37 1,061,146 -3.18(-0.61%)
Mar 21, 2024 523.96 531.11 521.24 523.55 967,535 -0.41(-0.08%)
Mar 20, 2024 528.63 532.70 522.90 523.96 694,396 -5.12(-0.97%)
Mar 19, 2024 535.08 535.08 524.47 529.08 811,569 -3.25(-0.61%)
Mar 18, 2024 534.36 544.36 525.67 532.33 1,064,443 -3.65(-0.68%)
Mar 15, 2024 504.00 546.58 502.20 535.98 2,891,584 -29.46(-5.21%)
Mar 14, 2024 572.62 574.76 561.21 565.44 1,392,755 -1.74(-0.31%)
Mar 13, 2024 559.83 572.48 558.33 567.18 814,178 +11.61(+2.09%)
Mar 12, 2024 549.13 556.88 548.14 555.57 558,271 +7.01(+1.28%)
Mar 11, 2024 540.62 549.22 538.54 548.56 626,286 +8.34(+1.54%)
Mar 08, 2024 549.67 551.12 540.12 540.22 499,693 -8.10(-1.48%)
Mar 07, 2024 550.14 554.50 546.36 548.32 371,910 +0.02(+0.00%)
Mar 06, 2024 555.10 555.10 543.63 548.30 457,862 -1.16(-0.21%)
Mar 05, 2024 548.00 554.74 539.13 549.46 545,141 +2.92(+0.53%)
Mar 04, 2024 545.88 551.84 542.84 546.54 481,216 -3.44(-0.63%)
Mar 01, 2024 548.31 553.42 543.37 549.98 548,688 +1.42(+0.26%)
Feb 29, 2024 559.26 559.26 546.78 548.56 1,022,513 -10.60(-1.90%)
Feb 28, 2024 559.22 563.17 556.92 559.16 343,799 -2.25(-0.40%)
Feb 27, 2024 555.59 562.80 554.66 561.41 428,146 +5.09(+0.91%)
Feb 26, 2024 550.17 557.98 548.93 556.32 395,787 +6.54(+1.19%)
Feb 23, 2024 547.47 553.65 544.99 549.78 371,805 +5.72(+1.05%)
Feb 22, 2024 541.20 547.48 538.67 544.06 478,751 +5.27(+0.98%)
Feb 21, 2024 543.39 548.60 536.00 538.79 723,036 -2.50(-0.46%)
Feb 20, 2024 529.00 542.80 528.75 541.29 702,171 +9.20(+1.73%)
Feb 16, 2024 528.41 536.85 527.20 532.09 353,844 +2.21(+0.42%)
Feb 15, 2024 533.74 536.88 528.84 529.88 467,818 +3.29(+0.62%)
Feb 14, 2024 531.21 533.75 521.71 526.59 543,729 -4.47(-0.84%)
Feb 13, 2024 517.89 532.43 514.97 531.06 753,474 +6.00(+1.14%)
Feb 12, 2024 524.01 527.66 520.79 525.06 529,557 +2.43(+0.46%)
Feb 09, 2024 521.00 524.34 517.16 522.63 489,521 +3.51(+0.68%)
Feb 08, 2024 516.22 522.16 513.30 519.12 667,854 +5.08(+0.99%)
Feb 07, 2024 506.89 516.91 504.57 514.04 799,942 +12.04(+2.40%)
Feb 06, 2024 503.71 504.16 496.10 502.00 636,490 -0.38(-0.08%)
Feb 05, 2024 506.51 509.26 496.74 502.38 620,182 -2.95(-0.58%)
Feb 02, 2024 500.46 510.05 491.52 505.33 590,288 +1.81(+0.36%)
Feb 01, 2024 506.55 508.08 499.11 503.52 551,300 +1.47(+0.29%)
Jan 31, 2024 508.74 510.86 500.84 502.05 561,406 -6.69(-1.32%)
Jan 30, 2024 505.77 511.58 501.86 508.74 836,648 +0.75(+0.15%)
Jan 29, 2024 493.06 509.60 493.06 507.99 910,693 +14.40(+2.92%)
Jan 26, 2024 496.34 499.42 488.74 493.59 706,493 +0.37(+0.08%)
Jan 25, 2024 480.34 493.54 480.34 493.22 798,109 +14.45(+3.02%)
Jan 24, 2024 481.00 484.28 473.71 478.77 559,973 -1.13(-0.24%)
Jan 23, 2024 480.00 480.84 474.84 479.90 525,458 +3.00(+0.63%)
Jan 22, 2024 474.52 478.24 471.33 476.90 436,904 +4.33(+0.92%)
Jan 19, 2024 479.68 479.68 468.61 472.57 517,203 -2.93(-0.62%)
Jan 18, 2024 472.24 476.95 470.49 475.50 402,056 +2.74(+0.58%)
Jan 17, 2024 471.63 476.12 470.09 472.76 440,076 -3.25(-0.68%)
Jan 16, 2024 480.97 483.60 475.25 476.01 761,070 -6.07(-1.26%)
Jan 12, 2024 486.59 486.96 480.64 482.08 443,287 -0.75(-0.16%)
Jan 11, 2024 483.84 484.38 475.19 482.83 554,467 +1.92(+0.40%)
Jan 10, 2024 483.50 487.49 478.91 480.91 462,936 -4.15(-0.86%)
Jan 09, 2024 482.60 489.10 482.60 485.06 567,853 +2.10(+0.43%)
Jan 08, 2024 471.59 483.46 469.49 482.96 622,744 +11.84(+2.51%)
Jan 05, 2024 465.53 476.45 464.81 471.12 473,737 +2.20(+0.47%)
Jan 04, 2024 474.61 475.30 468.79 468.92 481,273 -4.90(-1.03%)
Jan 03, 2024 485.18 486.48 472.81 473.82 594,846 -12.79(-2.63%)
Jan 02, 2024 485.25 492.11 483.58 486.61 480,661 -3.38(-0.69%)
Dec 29, 2023 487.73 491.65 486.36 489.99 461,013 +3.15(+0.65%)
Dec 28, 2023 485.00 487.64 483.14 486.84 328,903 +3.58(+0.74%)
Dec 27, 2023 477.42 483.28 477.42 483.26 369,356 +5.88(+1.23%)
Dec 26, 2023 473.23 477.65 470.72 477.38 497,376 +6.02(+1.28%)
Dec 22, 2023 475.79 476.90 469.27 471.36 513,901 -6.11(-1.28%)
Dec 21, 2023 481.00 485.32 475.62 477.47 581,318 -0.10(-0.02%)
Dec 20, 2023 485.73 489.65 477.44 477.57 530,290 -11.86(-2.42%)
Dec 19, 2023 490.86 493.54 487.13 489.43 505,231 +0.95(+0.19%)
Dec 18, 2023 490.95 493.18 486.15 488.48 516,953 -2.15(-0.44%)
Dec 15, 2023 492.69 494.54 488.00 490.63 1,113,337 -4.00(-0.81%)
Dec 14, 2023 494.33 497.41 492.25 494.63 671,510 +1.51(+0.31%)
Dec 13, 2023 493.23 496.92 487.01 493.12 688,859 +0.09(+0.02%)
Dec 12, 2023 485.00 493.99 482.66 493.03 728,851 +10.39(+2.15%)
Dec 11, 2023 484.76 484.76 477.43 482.64 813,155 +0.48(+0.10%)
Dec 08, 2023 489.38 489.38 481.98 482.16 586,135 -7.69(-1.57%)
Dec 07, 2023 493.86 495.89 486.64 489.85 568,415 -4.66(-0.94%)
Dec 06, 2023 484.00 497.07 481.50 494.51 950,036 +13.09(+2.72%)
Dec 05, 2023 483.46 488.86 480.25 481.42 921,550 -5.34(-1.10%)
Dec 04, 2023 472.32 487.60 471.79 486.76 1,612,819 +14.73(+3.12%)
Dec 01, 2023 475.20 479.27 465.00 472.03 3,581,262 +46.04(+10.81%)
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%)
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.