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

Ulta Beauty Inc (NQ: ULTA )

404.84 -5.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2022 421.50 426.83 409.49 423.10 1,838,000 -1.98(-0.47%)
May 27, 2022 417.50 425.39 409.00 425.08 2,767,360 +47.12(+12.47%)
May 26, 2022 365.61 382.40 364.44 377.96 1,909,779 +25.01(+7.09%)
May 25, 2022 338.66 356.25 337.08 352.95 954,560 +10.87(+3.18%)
May 24, 2022 342.48 343.38 330.80 342.08 821,555 -4.57(-1.32%)
May 23, 2022 345.93 349.02 338.54 346.65 865,225 +3.60(+1.05%)
May 20, 2022 354.83 354.83 333.05 343.05 1,165,141 -8.26(-2.35%)
May 19, 2022 348.94 357.83 345.22 351.31 1,092,100 +0.86(+0.25%)
May 18, 2022 380.93 383.01 344.00 350.45 1,666,113 -42.56(-10.83%)
May 17, 2022 398.80 400.99 387.96 393.01 670,443 -0.15(-0.04%)
May 16, 2022 396.34 399.34 387.52 393.16 652,077 -2.73(-0.69%)
May 13, 2022 385.69 396.64 384.84 395.89 760,406 +18.04(+4.77%)
May 12, 2022 371.41 384.15 369.35 377.85 713,086 +1.90(+0.51%)
May 11, 2022 379.78 388.68 374.35 375.95 917,942 -4.92(-1.29%)
May 10, 2022 389.41 393.00 371.32 380.87 825,563 -0.22(-0.06%)
May 09, 2022 384.03 396.33 379.34 381.09 750,919 -8.34(-2.14%)
May 06, 2022 394.63 394.63 382.05 389.43 639,397 -7.20(-1.82%)
May 05, 2022 401.84 404.00 388.34 396.63 663,439 -12.01(-2.94%)
May 04, 2022 401.53 410.00 392.03 408.64 691,460 +7.41(+1.85%)
May 03, 2022 404.38 404.45 395.83 401.23 716,098 -4.32(-1.07%)
May 02, 2022 398.61 406.23 393.39 405.55 746,504 +8.75(+2.21%)
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%)
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.