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 29, 2022 413.86 414.19 395.63 396.80 955,460 -20.62(-4.94%)
Apr 28, 2022 407.89 420.83 403.64 417.42 552,469 +14.64(+3.63%)
Apr 27, 2022 405.28 411.59 399.21 402.78 666,342 -4.55(-1.12%)
Apr 26, 2022 412.59 413.84 406.56 407.33 480,137 -10.81(-2.59%)
Apr 25, 2022 404.76 418.50 400.36 418.14 732,653 +11.63(+2.86%)
Apr 22, 2022 416.18 418.58 405.73 406.51 594,764 -14.92(-3.54%)
Apr 21, 2022 435.00 438.63 419.92 421.43 662,754 -9.95(-2.31%)
Apr 20, 2022 430.97 437.22 429.16 431.38 635,321 +3.01(+0.70%)
Apr 19, 2022 415.20 431.06 414.20 428.37 906,808 +12.53(+3.01%)
Apr 18, 2022 414.19 419.21 411.99 415.84 410,161 +0.19(+0.05%)
Apr 14, 2022 416.52 421.24 413.51 415.65 552,421 +0.15(+0.04%)
Apr 13, 2022 405.91 418.80 405.71 415.50 626,658 +9.60(+2.37%)
Apr 12, 2022 407.52 415.25 404.58 405.90 576,782 +2.12(+0.53%)
Apr 11, 2022 401.63 411.15 399.37 403.78 687,901 +2.23(+0.56%)
Apr 08, 2022 397.21 406.00 395.55 401.55 513,759 +2.77(+0.69%)
Apr 07, 2022 389.77 400.00 388.56 398.78 481,901 +7.57(+1.94%)
Apr 06, 2022 394.25 394.44 380.56 391.21 743,957 -7.14(-1.79%)
Apr 05, 2022 398.10 404.46 392.21 398.35 438,882 -0.27(-0.07%)
Apr 04, 2022 387.18 398.62 385.49 398.62 521,303 +10.40(+2.68%)
Apr 01, 2022 399.00 400.57 384.00 388.22 814,853 -10.00(-2.51%)
Mar 31, 2022 403.14 405.88 397.89 398.22 611,135 -3.53(-0.88%)
Mar 30, 2022 401.30 405.11 398.51 401.75 400,790 -4.75(-1.17%)
Mar 29, 2022 399.96 408.73 398.48 406.50 665,101 +11.02(+2.79%)
Mar 28, 2022 394.52 396.11 389.58 395.48 416,419 +0.41(+0.10%)
Mar 25, 2022 398.30 398.56 391.77 395.07 449,728 -0.77(-0.19%)
Mar 24, 2022 389.96 396.62 387.42 395.84 565,282 +6.05(+1.55%)
Mar 23, 2022 388.00 390.90 383.44 389.79 652,023 +0.04(+0.01%)
Mar 22, 2022 391.09 398.59 385.85 389.75 651,494 +4.08(+1.06%)
Mar 21, 2022 390.46 392.83 379.07 385.67 818,365 -5.56(-1.42%)
Mar 18, 2022 385.33 392.58 383.19 391.23 696,153 +3.92(+1.01%)
Mar 17, 2022 385.58 389.53 381.35 387.31 704,530 +1.80(+0.47%)
Mar 16, 2022 374.46 390.97 374.46 385.51 954,144 +14.13(+3.80%)
Mar 15, 2022 361.43 372.11 360.60 371.38 710,290 +13.86(+3.88%)
Mar 14, 2022 369.62 371.58 355.28 357.52 941,581 -10.99(-2.98%)
Mar 11, 2022 385.00 389.00 366.43 368.51 1,520,478 -10.86(-2.86%)
Mar 10, 2022 367.36 381.40 364.00 379.37 1,740,577 +6.06(+1.62%)
Mar 09, 2022 369.43 376.33 368.10 373.31 696,411 +14.29(+3.98%)
Mar 08, 2022 354.28 369.46 350.10 359.02 883,873 +8.18(+2.33%)
Mar 07, 2022 367.73 369.71 350.40 350.84 1,022,901 -15.92(-4.34%)
Mar 04, 2022 371.50 373.46 361.94 366.76 661,478 -6.93(-1.85%)
Mar 03, 2022 382.02 383.00 367.03 373.69 569,455 -7.81(-2.05%)
Mar 02, 2022 371.78 384.00 369.96 381.50 605,992 +12.49(+3.38%)
Mar 01, 2022 372.21 375.76 365.84 369.01 562,765 -5.49(-1.47%)
Feb 28, 2022 371.38 377.99 367.54 374.50 802,539 -3.57(-0.94%)
Feb 25, 2022 372.96 378.49 370.34 378.07 466,062 +4.98(+1.33%)
Feb 24, 2022 344.02 373.67 341.47 373.09 922,525 +18.02(+5.08%)
Feb 23, 2022 371.68 372.82 352.88 355.07 697,757 -13.06(-3.55%)
Feb 22, 2022 372.00 379.84 360.99 368.13 714,271 -7.70(-2.05%)
Feb 18, 2022 375.83 0 +6.71(+1.82%)
Feb 17, 2022 379.69 380.67 367.77 369.12 610,390 -12.48(-3.27%)
Feb 16, 2022 377.62 383.29 376.35 381.60 725,796 +1.95(+0.51%)
Feb 15, 2022 363.88 379.77 363.88 379.65 560,902 +17.00(+4.69%)
Feb 14, 2022 363.68 367.56 357.26 362.65 794,428 +0.48(+0.13%)
Feb 11, 2022 373.89 375.92 359.72 362.17 794,540 -11.84(-3.17%)
Feb 10, 2022 371.08 383.22 370.86 374.01 711,706 -2.03(-0.54%)
Feb 09, 2022 367.64 376.82 367.08 376.04 778,081 +11.81(+3.24%)
Feb 08, 2022 367.33 369.31 357.81 364.23 808,396 -0.03(-0.01%)
Feb 07, 2022 366.25 372.23 361.95 364.26 426,345 -1.47(-0.40%)
Feb 04, 2022 363.73 369.62 359.01 365.73 556,216 +0.97(+0.27%)
Feb 03, 2022 366.24 373.01 363.79 364.76 436,625 -6.93(-1.86%)
Feb 02, 2022 374.69 375.47 366.40 371.69 467,816 -0.63(-0.17%)
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.