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

Ulta Beauty Inc (NQ: ULTA )

407.26 -0.75 (-0.18%)
Streaming Delayed Price Updated: 1:08 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 (%)
May 31, 2017 304.11 304.97 301.30 304.84 595,701 +1.84(+0.61%)
May 30, 2017 302.02 306.87 302.00 303.00 807,128 +0.60(+0.20%)
May 26, 2017 305.50 310.00 301.36 302.40 2,858,743 +9.36(+3.19%)
May 25, 2017 282.26 293.84 282.26 293.04 2,129,794 +12.53(+4.47%)
May 24, 2017 290.50 290.98 277.68 280.51 2,025,599 -10.04(-3.46%)
May 23, 2017 296.39 296.40 290.00 290.55 925,970 -4.39(-1.49%)
May 22, 2017 295.32 298.84 294.08 294.94 612,392 +0.86(+0.29%)
May 19, 2017 298.01 298.01 292.91 294.08 709,177 -3.74(-1.26%)
May 18, 2017 293.11 299.70 292.27 297.82 887,901 +5.73(+1.96%)
May 17, 2017 292.11 293.20 289.68 292.09 754,377 -1.24(-0.42%)
May 16, 2017 295.49 295.99 293.20 293.33 696,746 -2.08(-0.70%)
May 15, 2017 298.41 299.88 295.18 295.41 578,391 -2.14(-0.72%)
May 12, 2017 299.65 299.65 296.19 297.55 469,271 -2.36(-0.79%)
May 11, 2017 298.54 300.43 296.02 299.91 505,037 +0.44(+0.15%)
May 10, 2017 299.42 299.92 297.55 299.47 434,322 -0.10(-0.03%)
May 09, 2017 298.06 301.40 297.62 299.57 592,334 +2.03(+0.68%)
May 08, 2017 296.00 298.13 294.04 297.54 532,904 +2.07(+0.70%)
May 05, 2017 292.92 296.17 291.65 295.47 477,242 +3.26(+1.12%)
May 04, 2017 290.01 292.38 289.48 292.21 327,441 +1.85(+0.64%)
May 03, 2017 288.83 291.50 288.22 290.36 457,756 +1.77(+0.61%)
May 02, 2017 283.28 288.72 283.28 288.59 516,268 +5.37(+1.90%)
May 01, 2017 281.78 283.84 281.20 283.22 493,894 +1.78(+0.63%)
Apr 28, 2017 282.44 282.80 279.54 281.44 348,809 -0.24(-0.09%)
Apr 27, 2017 279.71 283.67 277.94 281.68 679,207 +1.99(+0.71%)
Apr 26, 2017 278.11 280.98 277.03 279.69 488,853 +1.70(+0.61%)
Apr 25, 2017 279.47 281.19 276.64 277.99 512,893 -0.22(-0.08%)
Apr 24, 2017 282.48 283.00 276.40 278.21 707,191 -1.29(-0.46%)
Apr 21, 2017 278.78 281.03 277.55 279.50 507,275 +0.77(+0.28%)
Apr 20, 2017 279.87 281.39 277.97 278.73 560,266 -0.73(-0.26%)
Apr 19, 2017 282.00 282.43 276.02 279.46 1,042,008 -3.40(-1.20%)
Apr 18, 2017 282.75 284.18 282.00 282.86 291,893 -0.31(-0.11%)
Apr 17, 2017 283.49 284.73 282.21 283.17 325,869 +0.49(+0.17%)
Apr 13, 2017 284.21 285.83 282.68 282.68 330,321 -1.10(-0.39%)
Apr 12, 2017 285.71 286.18 283.03 283.78 336,712 -2.87(-1.00%)
Apr 11, 2017 286.74 287.08 283.31 286.65 356,929 +0.06(+0.02%)
Apr 10, 2017 287.46 287.46 285.30 286.59 370,013 +2.09(+0.73%)
Apr 07, 2017 285.21 286.96 283.75 284.50 343,323 -0.46(-0.16%)
Apr 06, 2017 282.65 285.02 282.21 284.96 504,848 +3.31(+1.18%)
Apr 05, 2017 281.69 284.41 280.49 281.65 406,042 +0.08(+0.03%)
Apr 04, 2017 282.00 284.04 280.85 281.57 397,907 -0.46(-0.16%)
Apr 03, 2017 285.51 285.98 281.92 282.03 644,353 -3.20(-1.12%)
Mar 31, 2017 285.24 285.96 283.76 285.23 433,911 -0.28(-0.10%)
Mar 30, 2017 283.06 285.54 281.72 285.51 500,205 +2.08(+0.73%)
Mar 29, 2017 283.17 283.99 281.57 283.43 411,384 +0.57(+0.20%)
Mar 28, 2017 279.79 283.65 279.71 282.86 379,744 +2.72(+0.97%)
Mar 27, 2017 279.64 281.88 277.09 280.14 514,642 -1.39(-0.49%)
Mar 24, 2017 281.78 282.91 280.04 281.53 342,243 +0.31(+0.11%)
Mar 23, 2017 283.01 284.77 280.95 281.22 489,018 -2.04(-0.72%)
Mar 22, 2017 281.28 284.05 280.00 283.26 701,431 +1.98(+0.70%)
Mar 21, 2017 286.20 286.43 280.93 281.28 588,070 -4.43(-1.55%)
Mar 20, 2017 288.80 288.98 284.27 285.71 655,616 -3.10(-1.07%)
Mar 17, 2017 287.63 289.27 286.07 288.81 665,208 +2.49(+0.87%)
Mar 16, 2017 287.73 289.13 285.09 286.32 487,389 -1.46(-0.51%)
Mar 15, 2017 286.00 288.55 284.45 287.78 548,144 +2.40(+0.84%)
Mar 14, 2017 285.21 286.69 283.80 285.38 616,464 -1.53(-0.53%)
Mar 13, 2017 286.47 288.59 283.71 286.91 1,086,692 +0.49(+0.17%)
Mar 10, 2017 271.00 287.19 270.50 286.42 4,576,917 +12.65(+4.62%)
Mar 09, 2017 276.50 277.25 272.65 273.77 1,712,592 -1.70(-0.62%)
Mar 08, 2017 270.50 275.86 270.50 275.47 819,459 +5.55(+2.06%)
Mar 07, 2017 274.75 275.16 268.23 269.92 1,641,495 -5.67(-2.06%)
Mar 06, 2017 280.24 281.17 273.49 275.59 1,079,193 -2.56(-0.92%)
Mar 03, 2017 277.38 278.34 275.28 278.15 463,225 +0.70(+0.25%)
Mar 02, 2017 274.83 277.75 274.83 277.45 509,064 +2.62(+0.95%)
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.