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

Ulta Beauty Inc (NQ: ULTA )

406.39 -1.62 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 351.12 352.16 346.99 348.98 736,645 -1.92(-0.55%)
Apr 29, 2019 356.97 357.89 350.65 350.90 578,938 -7.04(-1.97%)
Apr 26, 2019 356.86 358.44 350.01 357.94 572,000 +4.24(+1.20%)
Apr 25, 2019 355.32 355.34 348.54 353.70 397,588 -2.14(-0.60%)
Apr 24, 2019 351.33 357.91 351.33 355.84 444,359 +4.21(+1.20%)
Apr 23, 2019 347.72 355.86 347.49 351.63 556,517 +4.22(+1.21%)
Apr 22, 2019 350.33 351.47 344.26 347.41 525,790 -3.47(-0.99%)
Apr 18, 2019 356.63 359.10 350.25 350.88 568,100 -3.45(-0.97%)
Apr 17, 2019 355.08 359.69 353.93 354.33 525,394 -0.75(-0.21%)
Apr 16, 2019 354.78 356.80 349.45 355.08 682,226 +1.14(+0.32%)
Apr 15, 2019 346.76 354.67 345.99 353.94 678,851 +9.11(+2.64%)
Apr 12, 2019 350.65 351.88 344.27 344.83 559,500 -5.39(-1.54%)
Apr 11, 2019 350.88 351.87 348.00 350.22 708,751 -0.06(-0.02%)
Apr 10, 2019 349.76 350.85 345.38 350.28 532,322 +2.08(+0.60%)
Apr 09, 2019 352.36 355.28 347.30 348.20 551,689 -6.27(-1.77%)
Apr 08, 2019 353.56 355.73 351.29 354.47 439,663 +0.84(+0.24%)
Apr 05, 2019 351.73 354.18 348.74 353.63 590,400 +3.49(+1.00%)
Apr 04, 2019 350.53 352.50 347.75 350.14 397,188 -0.39(-0.11%)
Apr 03, 2019 349.47 354.44 347.63 350.53 507,664 +3.23(+0.93%)
Apr 02, 2019 353.37 354.09 346.59 347.30 514,410 -5.25(-1.49%)
Apr 01, 2019 351.50 353.77 350.74 352.55 588,838 +3.82(+1.10%)
Mar 29, 2019 347.60 350.00 344.95 348.73 526,400 +3.50(+1.01%)
Mar 28, 2019 347.89 351.43 343.30 345.23 667,473 -0.82(-0.24%)
Mar 27, 2019 343.70 348.40 343.34 346.05 724,588 +3.15(+0.92%)
Mar 26, 2019 339.62 345.63 337.45 342.90 847,941 +6.23(+1.85%)
Mar 25, 2019 330.88 338.25 330.88 336.67 811,856 +6.15(+1.86%)
Mar 22, 2019 334.18 336.07 328.63 330.52 695,000 -4.61(-1.38%)
Mar 21, 2019 329.22 336.55 328.83 335.13 759,069 +4.34(+1.31%)
Mar 20, 2019 335.00 337.50 330.51 330.79 934,095 -3.66(-1.09%)
Mar 19, 2019 342.97 343.92 331.32 334.45 1,461,884 -7.77(-2.27%)
Mar 18, 2019 338.47 344.53 336.87 342.22 949,723 +3.81(+1.13%)
Mar 15, 2019 327.97 345.24 327.00 338.41 3,882,800 +25.90(+8.29%)
Mar 14, 2019 315.73 315.73 311.61 312.51 1,264,923 -2.93(-0.93%)
Mar 13, 2019 312.05 316.98 311.06 315.44 796,549 +4.03(+1.29%)
Mar 12, 2019 310.69 312.00 304.32 311.41 779,248 +1.66(+0.54%)
Mar 11, 2019 308.00 310.34 306.57 309.75 905,969 +3.36(+1.10%)
Mar 08, 2019 302.87 306.99 294.00 306.39 863,900 +0.94(+0.31%)
Mar 07, 2019 312.01 312.20 304.48 305.45 877,894 -7.06(-2.26%)
Mar 06, 2019 312.11 313.21 308.98 312.51 711,429 +0.27(+0.09%)
Mar 05, 2019 312.98 314.30 310.30 312.24 963,213 +0.74(+0.24%)
Mar 04, 2019 316.97 317.78 308.03 311.50 832,668 -3.80(-1.21%)
Mar 01, 2019 315.61 318.78 313.82 315.30 553,900 +2.81(+0.90%)
Feb 28, 2019 306.02 315.16 304.30 312.49 755,884 +5.38(+1.75%)
Feb 27, 2019 307.48 309.47 305.12 307.11 642,921 -2.89(-0.93%)
Feb 26, 2019 308.65 311.02 308.18 310.00 508,117 +0.95(+0.31%)
Feb 25, 2019 311.54 313.63 308.03 309.05 546,041 -1.67(-0.54%)
Feb 22, 2019 309.63 310.93 308.00 310.72 580,700 +2.70(+0.88%)
Feb 21, 2019 306.28 309.70 304.11 308.02 671,530 +1.71(+0.56%)
Feb 20, 2019 304.63 307.50 303.01 306.31 526,971 +1.66(+0.54%)
Feb 19, 2019 304.10 305.82 299.76 304.65 1,038,415 -1.71(-0.56%)
Feb 15, 2019 307.42 308.52 305.44 306.36 565,500 +1.36(+0.45%)
Feb 14, 2019 302.68 307.59 300.92 305.00 1,257,928 +1.05(+0.35%)
Feb 13, 2019 304.16 304.83 299.72 303.95 622,060 +1.45(+0.48%)
Feb 12, 2019 301.23 305.00 300.73 302.50 535,147 +4.40(+1.48%)
Feb 11, 2019 296.25 302.33 296.25 298.10 668,139 +2.04(+0.69%)
Feb 08, 2019 291.58 296.48 289.25 296.06 782,000 +2.42(+0.82%)
Feb 07, 2019 291.18 294.57 288.09 293.64 463,682 +0.19(+0.06%)
Feb 06, 2019 293.57 295.95 288.05 293.45 506,765 -0.59(-0.20%)
Feb 05, 2019 290.50 296.56 288.68 294.04 998,769 +5.00(+1.73%)
Feb 04, 2019 289.76 289.76 282.90 289.04 764,519 -2.32(-0.80%)
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.