Skip to main content

Ulta Beauty Inc (NQ: ULTA )

522.88 +9.36 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 240.61 246.41 231.51 244.01 2,628,200 +0.70(+0.29%)
May 28, 2020 251.66 252.89 241.00 243.31 1,660,949 -8.32(-3.31%)
May 27, 2020 244.43 252.38 239.26 251.63 1,637,977 +13.65(+5.74%)
May 26, 2020 230.36 239.09 228.41 237.98 1,783,657 +17.36(+7.87%)
May 22, 2020 223.29 223.64 216.29 220.62 1,051,900 -1.83(-0.82%)
May 21, 2020 213.36 224.48 210.74 222.45 1,868,774 +8.97(+4.20%)
May 20, 2020 213.00 215.26 210.00 213.48 975,384 +3.26(+1.55%)
May 19, 2020 213.01 213.01 204.33 210.22 970,954 -2.35(-1.11%)
May 18, 2020 210.60 218.46 210.60 212.57 1,199,245 +12.12(+6.05%)
May 15, 2020 199.77 205.45 197.51 200.45 1,121,700 -0.51(-0.25%)
May 14, 2020 194.00 201.81 188.10 200.96 1,563,982 +3.35(+1.70%)
May 13, 2020 211.92 212.00 195.06 197.61 1,952,166 -14.29(-6.74%)
May 12, 2020 228.65 228.65 211.58 211.90 1,588,094 -18.46(-8.01%)
May 11, 2020 227.47 234.60 226.69 230.36 737,875 +0.29(+0.13%)
May 08, 2020 225.64 230.37 223.44 230.07 635,400 +7.91(+3.56%)
May 07, 2020 222.28 226.76 221.37 222.16 661,729 +3.89(+1.78%)
May 06, 2020 220.65 221.88 217.48 218.27 488,550 +0.06(+0.03%)
May 05, 2020 219.22 220.80 216.00 218.21 770,292 +2.73(+1.27%)
May 04, 2020 211.68 216.02 206.60 215.48 976,814 +1.20(+0.56%)
May 01, 2020 212.90 217.82 209.12 214.28 581,800 -3.64(-1.67%)
Apr 30, 2020 220.74 226.35 216.42 217.92 960,078 -8.24(-3.64%)
Apr 29, 2020 224.00 230.67 223.01 226.16 1,108,169 +7.48(+3.42%)
Apr 28, 2020 212.30 221.61 210.66 218.68 1,197,158 +10.59(+5.09%)
Apr 27, 2020 212.90 214.27 207.33 208.09 818,606 -2.43(-1.15%)
Apr 24, 2020 211.08 212.96 203.06 210.52 1,292,700 -0.16(-0.08%)
Apr 23, 2020 210.56 217.77 210.23 210.68 775,193 +1.97(+0.94%)
Apr 22, 2020 205.52 210.75 203.50 208.71 731,696 +7.14(+3.54%)
Apr 21, 2020 201.00 206.02 200.10 201.57 842,557 -6.50(-3.12%)
Apr 20, 2020 209.19 213.03 207.00 208.07 896,090 -7.44(-3.45%)
Apr 17, 2020 220.80 222.94 208.26 215.51 1,095,400 +6.59(+3.15%)
Apr 16, 2020 204.76 209.74 201.49 208.92 1,024,398 +7.40(+3.67%)
Apr 15, 2020 195.58 202.00 194.33 201.52 972,032 -3.48(-1.70%)
Apr 14, 2020 206.27 210.94 203.30 205.00 1,003,256 +2.40(+1.18%)
Apr 13, 2020 202.75 203.53 195.49 202.60 999,866 +0.12(+0.06%)
Apr 09, 2020 210.00 215.55 199.01 202.48 1,470,200 +1.91(+0.95%)
Apr 08, 2020 189.25 202.75 187.49 200.57 1,932,684 +13.02(+6.94%)
Apr 07, 2020 204.91 210.00 185.15 187.55 1,870,407 -1.13(-0.60%)
Apr 06, 2020 168.11 189.79 168.11 188.68 1,932,465 +31.94(+20.38%)
Apr 03, 2020 160.34 163.43 154.96 156.74 1,269,300 -4.61(-2.86%)
Apr 02, 2020 158.76 164.80 153.29 161.35 1,233,656 -0.15(-0.09%)
Apr 01, 2020 167.94 172.73 159.86 161.50 1,177,886 -14.20(-8.08%)
Mar 31, 2020 175.29 181.00 174.01 175.70 1,074,115 -4.01(-2.23%)
Mar 30, 2020 179.51 182.68 166.60 179.71 1,223,271 +5.26(+3.02%)
Mar 27, 2020 178.01 182.31 171.47 174.45 1,600,500 -14.38(-7.62%)
Mar 26, 2020 194.87 201.75 184.56 188.83 1,945,095 -3.05(-1.59%)
Mar 25, 2020 180.00 201.30 180.00 191.88 2,198,848 +14.29(+8.05%)
Mar 24, 2020 157.98 179.15 154.05 177.59 2,001,089 +34.35(+23.98%)
Mar 23, 2020 149.45 155.00 140.34 143.24 1,596,232 -4.82(-3.26%)
Mar 20, 2020 156.35 164.95 143.90 148.06 3,077,300 +1.07(+0.73%)
Mar 19, 2020 128.81 153.65 124.33 146.99 2,638,331 +18.47(+14.37%)
Mar 18, 2020 144.72 149.06 124.05 128.52 2,365,656 -26.08(-16.87%)
Mar 17, 2020 164.16 164.83 141.27 154.60 2,258,353 -6.94(-4.30%)
Mar 16, 2020 183.02 187.99 160.00 161.54 1,936,005 -45.52(-21.98%)
Mar 13, 2020 227.19 229.25 193.65 207.06 2,502,800 +8.52(+4.29%)
Mar 12, 2020 198.92 214.14 190.83 198.54 2,370,662 -22.67(-10.25%)
Mar 11, 2020 232.57 234.61 218.40 221.21 1,416,813 -17.85(-7.47%)
Mar 10, 2020 245.71 248.52 224.31 239.06 1,074,440 +3.36(+1.43%)
Mar 09, 2020 237.44 244.14 230.00 235.70 1,823,474 -20.88(-8.14%)
Mar 06, 2020 252.41 258.09 248.15 256.58 1,230,300 -0.56(-0.22%)
Mar 05, 2020 260.96 263.67 252.97 257.14 1,096,539 -11.70(-4.35%)
Mar 04, 2020 260.32 269.30 258.76 268.84 856,464 +12.14(+4.73%)
Mar 03, 2020 259.33 267.00 255.68 256.70 1,062,768 -4.29(-1.64%)
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.