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 (%)
Feb 26, 2021 329.32 332.27 320.74 322.33 736,000 -5.35(-1.63%)
Feb 25, 2021 337.22 338.26 327.46 327.68 727,896 -6.40(-1.92%)
Feb 24, 2021 326.05 336.29 324.94 334.08 582,913 +6.02(+1.84%)
Feb 23, 2021 327.64 331.29 318.13 328.06 561,654 +0.15(+0.05%)
Feb 22, 2021 314.02 335.13 314.02 327.91 534,119 +6.12(+1.90%)
Feb 19, 2021 320.12 325.10 319.56 321.79 406,200 +2.82(+0.88%)
Feb 18, 2021 321.79 322.21 316.33 318.97 530,400 -5.58(-1.72%)
Feb 17, 2021 328.76 329.77 322.23 324.55 417,755 -3.22(-0.98%)
Feb 16, 2021 319.82 330.89 317.50 327.77 892,686 +7.89(+2.47%)
Feb 12, 2021 320.11 321.23 317.50 319.88 278,700 -0.97(-0.30%)
Feb 11, 2021 315.65 322.11 314.70 320.85 431,095 +5.15(+1.63%)
Feb 10, 2021 318.27 320.92 312.12 315.70 566,451 -3.38(-1.06%)
Feb 09, 2021 314.59 320.68 314.59 319.08 513,474 +3.13(+0.99%)
Feb 08, 2021 302.69 316.21 301.56 315.95 731,833 +13.92(+4.61%)
Feb 05, 2021 297.90 303.37 297.00 302.03 672,600 +6.44(+2.18%)
Feb 04, 2021 289.73 295.85 289.73 295.59 289,835 +6.61(+2.29%)
Feb 03, 2021 287.83 294.72 287.76 288.98 444,960 +1.83(+0.64%)
Feb 02, 2021 284.21 291.00 284.21 287.15 609,545 +4.94(+1.75%)
Feb 01, 2021 282.03 283.17 276.00 282.21 698,960 +2.45(+0.88%)
Jan 29, 2021 291.01 291.01 279.50 279.76 708,400 -11.06(-3.80%)
Jan 28, 2021 290.38 295.00 288.80 290.82 532,297 +3.38(+1.18%)
Jan 27, 2021 286.41 291.36 281.28 287.44 702,331 -8.28(-2.80%)
Jan 26, 2021 297.66 297.90 290.88 295.72 548,717 -0.02(-0.01%)
Jan 25, 2021 299.54 303.54 293.74 295.74 723,420 -4.18(-1.39%)
Jan 22, 2021 299.08 308.06 298.09 299.92 595,200 -0.32(-0.11%)
Jan 21, 2021 293.92 305.70 293.50 300.24 662,834 +4.84(+1.64%)
Jan 20, 2021 294.65 296.86 290.70 295.40 634,591 +2.23(+0.76%)
Jan 19, 2021 305.01 310.49 291.19 293.17 874,065 -8.68(-2.88%)
Jan 15, 2021 300.16 305.95 298.51 301.85 1,110,100 +0.06(+0.02%)
Jan 14, 2021 296.62 305.20 294.79 301.79 791,915 +7.78(+2.65%)
Jan 13, 2021 294.40 295.05 292.20 294.01 498,530 -0.21(-0.07%)
Jan 12, 2021 291.38 294.82 288.96 294.22 550,066 +4.04(+1.39%)
Jan 11, 2021 290.36 294.74 288.18 290.18 605,964 -4.08(-1.39%)
Jan 08, 2021 292.74 297.59 290.73 294.26 692,500 +1.84(+0.63%)
Jan 07, 2021 292.58 295.63 289.00 292.42 686,192 +1.23(+0.42%)
Jan 06, 2021 282.64 292.60 281.00 291.19 770,663 +10.83(+3.86%)
Jan 05, 2021 282.00 284.57 277.85 280.36 754,354 -2.11(-0.75%)
Jan 04, 2021 287.16 289.65 280.09 282.47 1,008,536 -4.69(-1.63%)
Dec 31, 2020 287.16 287.16 287.16 778,365 +4.18(+1.48%)
Dec 30, 2020 276.19 284.84 276.19 282.98 778,365 +5.64(+2.03%)
Dec 29, 2020 279.90 282.42 275.21 277.34 593,306 -0.83(-0.30%)
Dec 28, 2020 266.61 279.43 265.05 278.17 1,038,966 +13.53(+5.11%)
Dec 24, 2020 267.33 268.39 263.93 264.64 271,000 -3.82(-1.42%)
Dec 23, 2020 267.75 272.53 267.40 268.46 578,534 +3.37(+1.27%)
Dec 22, 2020 268.11 269.65 262.86 265.09 587,185 -3.05(-1.14%)
Dec 21, 2020 260.78 269.37 258.00 268.14 756,378 -0.29(-0.11%)
Dec 18, 2020 272.01 273.69 266.56 268.43 2,629,400 -4.35(-1.59%)
Dec 17, 2020 271.00 273.65 268.19 272.78 755,549 +2.86(+1.06%)
Dec 16, 2020 268.44 271.37 265.75 269.92 776,244 +2.37(+0.89%)
Dec 15, 2020 268.70 268.93 261.43 267.55 563,643 +1.76(+0.66%)
Dec 14, 2020 269.08 272.00 265.08 265.79 795,207 +0.40(+0.15%)
Dec 11, 2020 269.96 269.96 263.17 265.39 1,053,900 -6.74(-2.48%)
Dec 10, 2020 274.00 274.81 271.08 272.13 562,186 -3.53(-1.28%)
Dec 09, 2020 271.75 277.04 270.24 275.66 921,109 +3.66(+1.35%)
Dec 08, 2020 270.57 273.91 267.67 272.00 961,129 -1.26(-0.46%)
Dec 07, 2020 278.10 278.17 269.64 273.26 1,271,636 -6.28(-2.25%)
Dec 04, 2020 280.25 289.90 276.56 279.54 2,707,400 -9.99(-3.45%)
Dec 03, 2020 283.95 293.52 282.44 289.53 2,027,265 +7.53(+2.67%)
Dec 02, 2020 276.02 283.00 273.00 282.00 1,005,398 +2.47(+0.88%)
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.