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

Ulta Beauty Inc (NQ: ULTA )

422.54 -2.01 (-0.47%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
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 459.82 460.56 446.23 446.67 645,020 -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%)
Aug 01, 2023 445.00 447.00 440.16 442.25 670,768 -2.55(-0.57%)
Jul 31, 2023 446.16 450.23 443.06 444.80 866,204 -0.59(-0.13%)
Jul 28, 2023 450.05 452.50 444.36 445.39 692,759 -3.06(-0.68%)
Jul 27, 2023 455.00 457.84 447.50 448.45 864,803 -6.29(-1.38%)
Jul 26, 2023 453.14 456.45 448.13 454.74 651,108 +3.10(+0.69%)
Jul 25, 2023 453.54 456.58 447.00 451.64 1,115,377 -3.03(-0.67%)
Jul 24, 2023 459.29 460.10 452.22 454.67 878,286 -5.44(-1.18%)
Jul 21, 2023 462.35 466.18 458.22 460.11 699,724 -2.24(-0.48%)
Jul 20, 2023 468.90 470.60 462.13 462.35 663,214 -8.86(-1.88%)
Jul 19, 2023 472.68 474.38 469.29 471.21 573,440 -1.20(-0.25%)
Jul 18, 2023 471.99 476.29 471.17 472.41 505,109 -0.31(-0.07%)
Jul 17, 2023 472.00 476.67 469.31 472.72 507,576 +0.07(+0.01%)
Jul 14, 2023 475.72 476.38 469.61 472.65 602,266 +0.06(+0.01%)
Jul 13, 2023 486.68 487.16 472.20 472.59 712,983 -11.45(-2.37%)
Jul 12, 2023 485.53 486.72 482.37 484.04 454,517 +0.80(+0.17%)
Jul 11, 2023 479.50 484.71 478.44 483.24 506,175 +5.24(+1.10%)
Jul 10, 2023 473.43 478.95 473.13 478.00 571,646 +6.37(+1.35%)
Jul 07, 2023 471.25 476.00 468.23 471.63 530,351 +1.08(+0.23%)
Jul 06, 2023 476.20 479.06 470.00 470.55 652,981 -9.28(-1.93%)
Jul 05, 2023 471.71 480.56 468.23 479.83 789,640 +2.48(+0.52%)
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.