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

Ulta Beauty Inc (NQ: ULTA )

410.55 -8.72 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 233.48 234.15 231.36 233.01 2,141,883 -0.14(-0.06%)
May 27, 2016 230.75 233.15 233.15 233.15 3,584,500 +19.46(+9.11%)
May 26, 2016 214.00 214.44 211.55 213.69 1,879,386 +2.21(+1.05%)
May 25, 2016 206.61 212.26 206.61 211.48 1,238,564 +4.89(+2.37%)
May 24, 2016 208.48 209.72 206.42 206.59 1,391,397 +0.57(+0.28%)
May 23, 2016 208.97 209.98 205.95 206.02 964,233 -2.45(-1.18%)
May 20, 2016 208.73 208.95 206.06 208.47 968,999 +0.58(+0.28%)
May 19, 2016 205.00 208.63 205.00 207.89 523,352 +1.44(+0.70%)
May 18, 2016 204.45 208.31 203.18 206.45 1,032,977 +2.01(+0.98%)
May 17, 2016 207.21 208.24 203.28 204.44 875,452 -3.69(-1.77%)
May 16, 2016 204.85 209.09 204.39 208.13 482,645 +2.93(+1.43%)
May 13, 2016 207.03 207.54 203.29 205.20 633,440 -2.23(-1.08%)
May 12, 2016 203.70 208.41 203.00 207.43 761,781 +4.58(+2.26%)
May 11, 2016 207.01 207.70 202.28 202.85 951,983 -5.42(-2.60%)
May 10, 2016 209.25 209.25 205.79 208.27 854,348 -0.19(-0.09%)
May 09, 2016 205.65 210.25 204.60 208.46 800,551 -0.22(-0.11%)
May 06, 2016 205.20 208.93 204.05 208.68 774,132 +2.47(+1.20%)
May 05, 2016 209.78 209.78 204.46 206.21 844,002 -3.76(-1.79%)
May 04, 2016 209.05 211.01 208.71 209.97 543,602 +0.06(+0.03%)
May 03, 2016 208.40 210.34 206.74 209.91 901,037 -0.81(-0.38%)
May 02, 2016 208.29 210.77 207.54 210.72 667,043 +2.44(+1.17%)
Apr 29, 2016 206.46 208.54 205.25 208.28 826,387 +1.29(+0.62%)
Apr 28, 2016 211.51 211.97 206.58 206.99 891,466 -5.53(-2.60%)
Apr 27, 2016 207.32 212.92 207.32 212.52 1,388,235 +4.39(+2.11%)
Apr 26, 2016 207.04 208.22 205.36 208.13 1,126,817 +0.76(+0.37%)
Apr 25, 2016 205.08 207.83 203.95 207.37 959,953 +1.98(+0.96%)
Apr 22, 2016 205.42 206.48 202.69 205.39 995,261 -0.47(-0.23%)
Apr 21, 2016 204.62 207.67 204.39 205.86 855,252 +1.44(+0.70%)
Apr 20, 2016 203.98 205.12 202.91 204.42 883,403 +0.38(+0.19%)
Apr 19, 2016 206.20 206.57 203.09 204.04 1,162,031 -2.87(-1.39%)
Apr 18, 2016 203.93 207.05 203.24 206.91 1,112,765 +2.85(+1.40%)
Apr 15, 2016 206.34 206.34 202.31 204.06 11,411,000 -1.61(-0.78%)
Apr 14, 2016 207.72 207.72 204.66 205.67 1,365,074 -1.75(-0.84%)
Apr 13, 2016 205.44 207.75 205.03 207.42 1,116,392 +3.48(+1.71%)
Apr 12, 2016 203.50 205.11 201.64 203.94 1,190,993 +1.84(+0.91%)
Apr 11, 2016 201.51 204.62 200.63 202.10 1,598,830 +1.59(+0.79%)
Apr 08, 2016 201.94 203.75 197.81 200.51 3,611,916 +6.39(+3.29%)
Apr 07, 2016 194.12 195.04 191.85 194.12 863,650 -0.55(-0.28%)
Apr 06, 2016 193.91 196.60 193.42 194.67 657,665 +0.92(+0.47%)
Apr 05, 2016 192.27 195.02 192.01 193.75 765,272 +0.63(+0.33%)
Apr 04, 2016 194.68 194.84 191.37 193.12 583,739 -1.06(-0.55%)
Apr 01, 2016 192.62 195.61 192.10 194.18 507,177 +0.44(+0.23%)
Mar 31, 2016 193.87 194.94 192.62 193.74 737,320 -0.37(-0.19%)
Mar 30, 2016 194.87 195.00 192.33 194.11 613,695 +0.74(+0.38%)
Mar 29, 2016 192.55 193.93 191.53 193.37 541,910 +1.46(+0.76%)
Mar 28, 2016 191.84 193.60 190.74 191.91 475,792 +0.15(+0.08%)
Mar 24, 2016 191.40 191.76 191.76 191.76 621,200 +0.19(+0.10%)
Mar 23, 2016 191.22 193.07 190.77 191.57 527,300 -0.08(-0.04%)
Mar 22, 2016 190.44 192.50 189.46 191.65 881,850 -0.70(-0.36%)
Mar 21, 2016 190.88 193.78 190.21 192.35 1,037,799 +0.96(+0.50%)
Mar 18, 2016 188.32 192.38 187.90 191.39 1,096,111 +3.38(+1.80%)
Mar 17, 2016 189.44 190.68 187.46 188.01 1,029,297 -2.01(-1.06%)
Mar 16, 2016 187.10 191.00 186.60 190.02 936,716 +2.15(+1.14%)
Mar 15, 2016 189.02 191.01 187.65 187.87 1,185,158 -2.15(-1.13%)
Mar 14, 2016 189.52 191.91 188.84 190.02 1,700,095 -1.60(-0.83%)
Mar 11, 2016 186.60 192.06 184.10 191.62 6,130,719 +28.23(+17.28%)
Mar 10, 2016 159.56 164.32 158.50 163.39 3,729,919 +4.38(+2.75%)
Mar 09, 2016 164.70 165.97 158.21 159.01 2,445,301 -3.95(-2.42%)
Mar 08, 2016 164.34 165.48 162.47 162.96 1,651,951 -1.68(-1.02%)
Mar 07, 2016 168.57 168.89 163.05 164.64 1,237,949 -4.33(-2.56%)
Mar 04, 2016 169.96 170.05 167.58 168.97 628,748 -0.41(-0.24%)
Mar 03, 2016 167.41 171.19 166.00 169.38 1,123,532 +1.06(+0.63%)
Mar 02, 2016 168.21 168.86 165.71 168.32 776,315 -0.09(-0.05%)
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.