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 (%)
Nov 30, 2021 398.38 399.94 380.29 383.95 1,624,629 -17.47(-4.35%)
Nov 29, 2021 407.36 407.74 397.03 401.42 563,204 +1.89(+0.47%)
Nov 26, 2021 394.05 403.22 393.00 399.53 474,961 -10.03(-2.45%)
Nov 24, 2021 401.46 409.97 400.37 409.56 368,184 +0.63(+0.15%)
Nov 23, 2021 409.84 411.64 397.43 408.93 539,197 -2.84(-0.69%)
Nov 22, 2021 410.40 414.70 407.41 411.77 436,838 +4.06(+1.00%)
Nov 19, 2021 406.35 410.55 400.10 407.71 517,934 +2.06(+0.51%)
Nov 18, 2021 406.78 406.05 399.36 405.65 497,892 +3.44(+0.86%)
Nov 17, 2021 413.14 415.79 401.33 402.21 513,830 -11.65(-2.81%)
Nov 16, 2021 401.67 417.85 400.28 413.86 711,298 +12.13(+3.02%)
Nov 15, 2021 400.00 407.95 398.15 401.73 346,502 +5.23(+1.32%)
Nov 12, 2021 396.43 400.81 394.11 396.50 391,332 +0.93(+0.24%)
Nov 11, 2021 392.94 398.27 392.01 395.57 383,153 +4.23(+1.08%)
Nov 10, 2021 392.66 391.34 477,515 -3.77(-0.95%)
Nov 09, 2021 389.17 402.35 388.72 395.11 618,387 +7.00(+1.80%)
Nov 08, 2021 391.64 393.00 386.61 388.11 433,739 -3.74(-0.95%)
Nov 05, 2021 385.87 394.14 382.00 391.85 675,645 +10.78(+2.83%)
Nov 04, 2021 383.26 387.56 378.70 381.07 545,084 -0.71(-0.19%)
Nov 03, 2021 372.77 383.27 370.68 381.78 523,213 +9.92(+2.67%)
Nov 02, 2021 366.39 374.53 363.67 371.86 738,801 +6.73(+1.84%)
Nov 01, 2021 369.13 368.71 363.38 365.13 647,656 -2.23(-0.61%)
Oct 29, 2021 371.14 373.45 366.07 367.36 649,416 -3.03(-0.82%)
Oct 28, 2021 370.74 373.04 369.53 370.39 363,443 +0.60(+0.16%)
Oct 27, 2021 367.83 373.59 364.09 369.79 544,779 +3.73(+1.02%)
Oct 26, 2021 371.72 366.06 566,342 -4.94(-1.33%)
Oct 25, 2021 371.45 375.21 368.37 371.00 530,520 -0.45(-0.12%)
Oct 22, 2021 371.88 373.61 365.28 371.45 835,949 -0.43(-0.12%)
Oct 21, 2021 357.95 373.70 357.95 371.88 1,331,882 +13.73(+3.83%)
Oct 20, 2021 366.25 367.28 355.04 358.15 2,328,257 -5.20(-1.43%)
Oct 19, 2021 390.88 398.00 360.66 363.35 4,166,140 -43.00(-10.58%)
Oct 18, 2021 404.51 410.93 402.32 406.35 716,242 +0.63(+0.16%)
Oct 15, 2021 407.98 410.00 403.51 405.72 670,609 +1.08(+0.27%)
Oct 14, 2021 400.00 407.62 399.10 404.64 739,852 +9.33(+2.36%)
Oct 13, 2021 387.96 397.50 385.86 395.31 662,709 +8.39(+2.17%)
Oct 12, 2021 380.58 388.56 380.48 386.92 588,645 +6.05(+1.59%)
Oct 11, 2021 379.20 386.26 378.69 380.87 565,571 +2.50(+0.66%)
Oct 08, 2021 378.46 383.06 375.01 378.37 699,644 +3.34(+0.89%)
Oct 07, 2021 372.08 379.62 370.55 375.03 391,748 +6.82(+1.85%)
Oct 06, 2021 371.25 374.09 366.77 368.21 571,992 -5.56(-1.49%)
Oct 05, 2021 371.22 378.39 367.16 373.77 563,569 +3.86(+1.04%)
Oct 04, 2021 367.00 370.48 363.51 369.91 545,991 +1.88(+0.51%)
Oct 01, 2021 361.92 369.97 359.65 368.03 574,838 +7.11(+1.97%)
Sep 30, 2021 378.49 378.49 360.51 360.92 838,967 -17.43(-4.61%)
Sep 29, 2021 380.86 381.91 377.03 378.35 426,083 +0.21(+0.06%)
Sep 28, 2021 378.72 380.72 374.55 378.14 449,639 -2.99(-0.78%)
Sep 27, 2021 382.00 387.96 380.25 381.13 381,245 -1.00(-0.26%)
Sep 24, 2021 377.66 384.30 376.04 382.13 294,704 +1.37(+0.36%)
Sep 23, 2021 379.35 386.69 377.88 380.76 488,271 +4.91(+1.31%)
Sep 22, 2021 372.49 377.56 369.88 375.85 387,825 +6.01(+1.63%)
Sep 21, 2021 371.33 373.74 367.22 369.84 510,021 +0.10(+0.03%)
Sep 20, 2021 370.80 373.10 363.79 369.74 859,105 -9.31(-2.46%)
Sep 17, 2021 380.46 385.61 377.88 379.05 629,933 -3.27(-0.86%)
Sep 16, 2021 375.50 383.66 375.13 382.32 526,454 +6.39(+1.70%)
Sep 15, 2021 373.09 378.94 367.64 375.93 920,151 +2.20(+0.59%)
Sep 14, 2021 374.57 374.58 368.71 373.73 384,278 +1.44(+0.39%)
Sep 13, 2021 377.99 377.99 367.95 372.29 560,507 -2.53(-0.67%)
Sep 10, 2021 385.00 385.30 374.33 374.82 568,459 -7.26(-1.90%)
Sep 09, 2021 376.19 384.12 373.08 382.08 598,149 +5.78(+1.54%)
Sep 08, 2021 379.10 380.39 370.80 376.30 757,258 -3.00(-0.79%)
Sep 07, 2021 383.49 384.78 378.71 379.30 503,926 -2.81(-0.74%)
Sep 03, 2021 379.56 384.27 377.55 382.11 421,034 +0.90(+0.24%)
Sep 02, 2021 387.00 387.00 379.76 381.21 740,095 -6.25(-1.61%)
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.