Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ulta Beauty Inc
(NQ:
ULTA
)
378.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
559.26
559.26
546.78
548.56
1,022,513
-10.60(-1.90%)
Feb 28, 2024
559.22
563.17
556.92
559.16
343,799
-2.25(-0.40%)
Feb 27, 2024
555.59
562.80
554.66
561.41
428,146
+5.09(+0.91%)
Feb 26, 2024
550.17
557.98
548.93
556.32
395,787
+6.54(+1.19%)
Feb 23, 2024
547.47
553.65
544.99
549.78
371,805
+5.72(+1.05%)
Feb 22, 2024
541.20
547.48
538.67
544.06
478,751
+5.27(+0.98%)
Feb 21, 2024
543.39
548.60
536.00
538.79
723,036
-2.50(-0.46%)
Feb 20, 2024
529.00
542.80
528.75
541.29
702,171
+9.20(+1.73%)
Feb 16, 2024
528.41
536.85
527.20
532.09
353,844
+2.21(+0.42%)
Feb 15, 2024
533.74
536.88
528.84
529.88
467,818
+3.29(+0.62%)
Feb 14, 2024
531.21
533.75
521.71
526.59
543,729
-4.47(-0.84%)
Feb 13, 2024
517.89
532.43
514.97
531.06
753,474
+6.00(+1.14%)
Feb 12, 2024
524.01
527.66
520.79
525.06
529,557
+2.43(+0.46%)
Feb 09, 2024
521.00
524.34
517.16
522.63
489,521
+3.51(+0.68%)
Feb 08, 2024
516.22
522.16
513.30
519.12
667,854
+5.08(+0.99%)
Feb 07, 2024
506.89
516.91
504.57
514.04
799,942
+12.04(+2.40%)
Feb 06, 2024
503.71
504.16
496.10
502.00
636,490
-0.38(-0.08%)
Feb 05, 2024
506.51
509.26
496.74
502.38
620,182
-2.95(-0.58%)
Feb 02, 2024
500.46
510.05
491.52
505.33
590,288
+1.81(+0.36%)
Feb 01, 2024
506.55
508.08
499.11
503.52
551,300
+1.47(+0.29%)
Jan 31, 2024
508.74
510.86
500.84
502.05
561,406
-6.69(-1.32%)
Jan 30, 2024
505.77
511.58
501.86
508.74
836,648
+0.75(+0.15%)
Jan 29, 2024
493.06
509.60
493.06
507.99
910,693
+14.40(+2.92%)
Jan 26, 2024
496.34
499.42
488.74
493.59
706,493
+0.37(+0.08%)
Jan 25, 2024
480.34
493.54
480.34
493.22
798,109
+14.45(+3.02%)
Jan 24, 2024
481.00
484.28
473.71
478.77
559,973
-1.13(-0.24%)
Jan 23, 2024
480.00
480.84
474.84
479.90
525,458
+3.00(+0.63%)
Jan 22, 2024
474.52
478.24
471.33
476.90
436,904
+4.33(+0.92%)
Jan 19, 2024
479.68
479.68
468.61
472.57
517,203
-2.93(-0.62%)
Jan 18, 2024
472.24
476.95
470.49
475.50
402,056
+2.74(+0.58%)
Jan 17, 2024
471.63
476.12
470.09
472.76
440,076
-3.25(-0.68%)
Jan 16, 2024
480.97
483.60
475.25
476.01
761,070
-6.07(-1.26%)
Jan 12, 2024
486.59
486.96
480.64
482.08
443,287
-0.75(-0.16%)
Jan 11, 2024
483.84
484.38
475.19
482.83
554,467
+1.92(+0.40%)
Jan 10, 2024
483.50
487.49
478.91
480.91
462,936
-4.15(-0.86%)
Jan 09, 2024
482.60
489.10
482.60
485.06
567,853
+2.10(+0.43%)
Jan 08, 2024
471.59
483.46
469.49
482.96
622,744
+11.84(+2.51%)
Jan 05, 2024
465.53
476.45
464.81
471.12
473,737
+2.20(+0.47%)
Jan 04, 2024
474.61
475.30
468.79
468.92
481,273
-4.90(-1.03%)
Jan 03, 2024
485.18
486.48
472.81
473.82
594,846
-12.79(-2.63%)
Jan 02, 2024
485.25
492.11
483.58
486.61
480,661
-3.38(-0.69%)
Dec 29, 2023
487.73
491.65
486.36
489.99
461,013
+3.15(+0.65%)
Dec 28, 2023
485.00
487.64
483.14
486.84
328,903
+3.58(+0.74%)
Dec 27, 2023
477.42
483.28
477.42
483.26
369,356
+5.88(+1.23%)
Dec 26, 2023
473.23
477.65
470.72
477.38
497,376
+6.02(+1.28%)
Dec 22, 2023
475.79
476.90
469.27
471.36
513,901
-6.11(-1.28%)
Dec 21, 2023
481.00
485.32
475.62
477.47
581,318
-0.10(-0.02%)
Dec 20, 2023
485.73
489.65
477.44
477.57
530,290
-11.86(-2.42%)
Dec 19, 2023
490.86
493.54
487.13
489.43
505,231
+0.95(+0.19%)
Dec 18, 2023
490.95
493.18
486.15
488.48
516,953
-2.15(-0.44%)
Dec 15, 2023
492.69
494.54
488.00
490.63
1,113,337
-4.00(-0.81%)
Dec 14, 2023
494.33
497.41
492.25
494.63
671,510
+1.51(+0.31%)
Dec 13, 2023
493.23
496.92
487.01
493.12
688,859
+0.09(+0.02%)
Dec 12, 2023
485.00
493.99
482.66
493.03
728,851
+10.39(+2.15%)
Dec 11, 2023
484.76
484.76
477.43
482.64
813,155
+0.48(+0.10%)
Dec 08, 2023
489.38
489.38
481.98
482.16
586,135
-7.69(-1.57%)
Dec 07, 2023
493.86
495.89
486.64
489.85
568,415
-4.66(-0.94%)
Dec 06, 2023
484.00
497.07
481.50
494.51
950,036
+13.09(+2.72%)
Dec 05, 2023
483.46
488.86
480.25
481.42
921,550
-5.34(-1.10%)
Dec 04, 2023
472.32
487.60
471.79
486.76
1,612,819
+14.73(+3.12%)
Dec 01, 2023
475.20
479.27
465.00
472.03
3,581,262
+46.04(+10.81%)
Nov 30, 2023
426.75
427.80
419.30
425.99
2,103,277
+5.98(+1.42%)
Nov 29, 2023
418.34
423.45
416.58
420.01
916,317
+2.05(+0.49%)
Nov 28, 2023
414.14
421.22
414.00
417.96
594,722
+3.21(+0.77%)
Nov 27, 2023
412.75
417.83
411.44
414.75
703,383
+0.03(+0.01%)
Nov 24, 2023
411.94
417.98
411.94
414.72
395,865
+5.23(+1.28%)
Nov 22, 2023
408.71
412.09
405.83
409.49
434,397
+4.57(+1.13%)
Nov 21, 2023
406.00
407.26
401.01
404.92
553,497
-0.69(-0.17%)
Nov 20, 2023
406.18
408.65
402.63
405.61
620,525
-3.66(-0.89%)
Nov 17, 2023
410.03
410.64
405.75
409.27
554,802
+3.72(+0.92%)
Nov 16, 2023
412.27
416.13
403.42
405.55
868,036
-9.78(-2.35%)
Nov 15, 2023
405.13
417.41
403.83
415.33
1,257,558
+17.40(+4.37%)
Nov 14, 2023
395.45
403.36
393.97
397.93
835,929
+7.43(+1.90%)
Nov 13, 2023
389.18
392.86
387.15
390.50
423,365
+0.79(+0.20%)
Nov 10, 2023
389.34
391.50
385.00
389.71
559,799
+0.86(+0.22%)
Nov 09, 2023
394.09
396.57
388.52
388.85
528,512
-3.93(-1.00%)
Nov 08, 2023
397.01
401.64
392.48
392.78
588,227
-2.80(-0.71%)
Nov 07, 2023
386.50
396.78
386.50
395.58
741,007
+9.60(+2.49%)
Nov 06, 2023
388.57
393.47
385.34
385.98
520,477
+0.10(+0.03%)
Nov 03, 2023
382.15
387.98
382.15
385.88
596,448
+5.56(+1.46%)
Nov 02, 2023
379.54
385.94
379.54
380.32
677,523
+4.86(+1.29%)
Nov 01, 2023
379.02
379.37
370.25
375.46
774,462
-5.85(-1.53%)
Oct 31, 2023
379.05
383.62
375.04
381.31
753,433
+2.07(+0.55%)
Oct 30, 2023
381.74
387.15
378.93
379.24
632,214
-0.63(-0.17%)
Oct 27, 2023
380.40
385.91
379.51
379.87
462,808
-0.09(-0.02%)
Oct 26, 2023
379.67
383.00
375.01
379.96
556,739
+1.98(+0.52%)
Oct 25, 2023
380.70
385.11
377.28
377.98
624,642
-1.13(-0.30%)
Oct 24, 2023
374.09
384.45
374.09
379.11
901,406
+6.03(+1.62%)
Oct 23, 2023
371.35
375.57
368.02
373.08
787,621
+1.23(+0.33%)
Oct 20, 2023
373.87
375.88
369.88
371.85
674,462
-1.01(-0.27%)
Oct 19, 2023
371.66
378.94
369.84
372.86
766,040
+0.36(+0.10%)
Oct 18, 2023
382.25
383.04
372.26
372.50
776,788
-11.16(-2.91%)
Oct 17, 2023
385.58
389.44
382.65
383.66
630,366
-3.60(-0.93%)
Oct 16, 2023
382.04
388.21
380.02
387.26
724,022
+7.83(+2.06%)
Oct 13, 2023
383.00
386.77
379.29
379.43
539,155
-3.30(-0.86%)
Oct 12, 2023
393.78
393.78
380.61
382.73
657,687
-8.57(-2.19%)
Oct 11, 2023
392.38
393.65
386.22
391.30
716,357
-1.72(-0.44%)
Oct 10, 2023
386.31
396.01
385.80
393.02
931,513
+4.56(+1.17%)
Oct 09, 2023
389.49
389.54
379.24
388.46
1,630,892
-1.18(-0.30%)
Oct 06, 2023
386.30
391.22
385.07
389.64
1,117,320
+0.82(+0.21%)
Oct 05, 2023
394.43
395.50
388.37
388.82
731,504
-7.09(-1.79%)
Oct 04, 2023
397.37
399.66
394.07
395.91
901,067
+1.68(+0.42%)
Oct 03, 2023
398.95
400.34
392.65
394.24
743,182
-8.71(-2.16%)
Oct 02, 2023
402.09
406.80
398.77
402.95
892,649
+3.50(+0.88%)
Sep 29, 2023
404.34
404.77
398.25
399.45
789,706
+0.54(+0.14%)
Sep 28, 2023
392.47
400.26
391.31
398.91
543,900
+6.47(+1.65%)
Sep 27, 2023
392.20
395.85
390.95
392.44
711,057
+2.72(+0.70%)
Sep 26, 2023
395.55
396.74
388.45
389.72
818,436
-8.67(-2.18%)
Sep 25, 2023
398.00
400.24
397.97
398.39
616,193
-0.34(-0.09%)
Sep 22, 2023
404.95
407.13
397.87
398.73
660,713
-5.52(-1.37%)
Sep 21, 2023
409.62
410.96
404.10
404.25
664,110
-7.06(-1.72%)
Sep 20, 2023
413.65
415.19
409.56
411.31
467,041
-0.47(-0.11%)
Sep 19, 2023
405.59
413.06
405.36
411.78
687,283
+3.89(+0.95%)
Sep 18, 2023
411.01
412.62
406.89
407.89
811,767
-5.68(-1.37%)
Sep 15, 2023
418.10
418.88
411.19
413.57
777,909
-2.26(-0.54%)
Sep 14, 2023
414.71
416.39
410.91
415.83
628,020
+1.63(+0.39%)
Sep 13, 2023
416.00
418.76
412.61
414.20
553,471
-0.23(-0.06%)
Sep 12, 2023
418.14
420.47
413.03
414.43
544,267
-3.95(-0.94%)
Sep 11, 2023
416.63
419.75
412.49
418.38
822,137
+4.67(+1.13%)
Sep 08, 2023
415.84
419.31
412.35
413.71
615,997
-3.23(-0.77%)
Sep 07, 2023
407.24
418.77
407.24
416.94
769,151
+8.45(+2.07%)
Sep 06, 2023
413.18
417.06
408.04
408.49
689,042
-7.00(-1.68%)
Sep 05, 2023
415.07
417.90
411.73
415.49
915,968
-0.52(-0.12%)
Sep 01, 2023
417.01
420.00
414.13
416.01
576,909
+0.98(+0.24%)
Aug 31, 2023
421.47
423.94
414.63
415.03
828,225
-7.87(-1.86%)
Aug 30, 2023
415.20
425.18
415.12
422.90
903,551
+7.79(+1.88%)
Aug 29, 2023
410.83
416.65
408.26
415.11
777,046
+4.27(+1.04%)
Aug 28, 2023
409.00
414.82
405.80
410.84
1,121,915
+3.69(+0.91%)
Aug 25, 2023
425.09
425.50
406.02
407.15
2,261,422
-15.59(-3.69%)
Aug 24, 2023
435.83
438.49
421.61
422.74
1,790,187
-15.22(-3.48%)
Aug 23, 2023
428.00
438.92
423.80
437.96
1,220,870
+7.38(+1.71%)
Aug 22, 2023
442.00
442.00
426.86
430.58
1,353,935
-17.33(-3.87%)
Aug 21, 2023
454.59
457.60
444.11
447.91
800,071
-5.02(-1.11%)
Aug 18, 2023
443.21
454.12
443.21
452.93
537,712
+6.26(+1.40%)
Aug 17, 2023
459.82
460.56
446.23
446.67
645,020
-10.79(-2.36%)
Aug 16, 2023
458.20
467.64
457.23
457.46
788,338
+1.26(+0.28%)
Aug 15, 2023
459.01
464.46
456.10
456.20
804,771
-2.36(-0.51%)
Aug 14, 2023
446.78
459.17
446.47
458.56
884,497
+14.71(+3.31%)
Aug 11, 2023
446.00
447.27
442.97
443.85
458,803
-3.61(-0.81%)
Aug 10, 2023
449.41
455.91
447.04
447.46
590,618
+0.81(+0.18%)
Aug 09, 2023
438.17
448.37
438.17
446.65
670,297
+8.48(+1.94%)
Aug 08, 2023
437.30
441.70
435.79
438.17
621,115
-1.78(-0.40%)
Aug 07, 2023
439.02
441.79
434.32
439.95
701,768
+1.63(+0.37%)
Aug 04, 2023
435.01
444.08
432.26
438.32
817,617
+2.58(+0.59%)
Aug 03, 2023
437.09
440.61
434.48
435.74
904,623
-2.50(-0.57%)
Aug 02, 2023
445.37
445.75
438.13
438.24
642,665
-4.01(-0.91%)
Aug 01, 2023
445.00
447.00
440.16
442.25
670,768
-2.55(-0.57%)
Jul 31, 2023
446.16
450.23
443.06
444.80
866,204
-0.59(-0.13%)
Jul 28, 2023
450.05
452.50
444.36
445.39
692,759
-3.06(-0.68%)
Jul 27, 2023
455.00
457.84
447.50
448.45
864,803
-6.29(-1.38%)
Jul 26, 2023
453.14
456.45
448.13
454.74
651,108
+3.10(+0.69%)
Jul 25, 2023
453.54
456.58
447.00
451.64
1,115,377
-3.03(-0.67%)
Jul 24, 2023
459.29
460.10
452.22
454.67
878,286
-5.44(-1.18%)
Jul 21, 2023
462.35
466.18
458.22
460.11
699,724
-2.24(-0.48%)
Jul 20, 2023
468.90
470.60
462.13
462.35
663,214
-8.86(-1.88%)
Jul 19, 2023
472.68
474.38
469.29
471.21
573,440
-1.20(-0.25%)
Jul 18, 2023
471.99
476.29
471.17
472.41
505,109
-0.31(-0.07%)
Jul 17, 2023
472.00
476.67
469.31
472.72
507,576
+0.07(+0.01%)
Jul 14, 2023
475.72
476.38
469.61
472.65
602,266
+0.06(+0.01%)
Jul 13, 2023
486.68
487.16
472.20
472.59
712,983
-11.45(-2.37%)
Jul 12, 2023
485.53
486.72
482.37
484.04
454,517
+0.80(+0.17%)
Jul 11, 2023
479.50
484.71
478.44
483.24
506,175
+5.24(+1.10%)
Jul 10, 2023
473.43
478.95
473.13
478.00
571,646
+6.37(+1.35%)
Jul 07, 2023
471.25
476.00
468.23
471.63
530,351
+1.08(+0.23%)
Jul 06, 2023
476.20
479.06
470.00
470.55
652,981
-9.28(-1.93%)
Jul 05, 2023
471.71
480.56
468.23
479.83
789,640
+2.48(+0.52%)
Jul 03, 2023
470.48
477.82
469.51
477.35
464,020
+6.75(+1.44%)
Jun 30, 2023
468.40
472.87
465.47
470.60
781,733
+5.32(+1.14%)
Jun 29, 2023
464.16
471.04
462.07
465.28
653,813
+3.20(+0.69%)
Jun 28, 2023
462.37
463.52
456.52
462.08
899,007
-0.35(-0.08%)
Jun 27, 2023
462.63
462.89
454.07
462.43
837,645
-1.14(-0.25%)
Jun 26, 2023
455.13
465.65
452.82
463.57
787,811
+10.12(+2.23%)
Jun 23, 2023
455.13
457.30
453.09
453.45
709,999
-2.26(-0.50%)
Jun 22, 2023
449.93
457.86
448.90
455.71
703,177
+5.52(+1.23%)
Jun 21, 2023
450.32
457.37
448.87
450.19
996,907
+3.10(+0.69%)
Jun 20, 2023
447.77
452.00
442.99
447.09
1,084,210
-0.82(-0.18%)
Jun 16, 2023
454.62
454.62
442.40
447.91
1,865,693
-3.23(-0.72%)
Jun 15, 2023
444.96
452.56
442.46
451.14
924,907
-64.59(-12.52%)
May 08, 2023
522.00
522.58
513.95
515.73
427,701
-4.32(-0.83%)
May 05, 2023
516.66
523.27
516.27
520.05
479,345
+6.01(+1.17%)
May 04, 2023
523.21
524.26
511.19
514.04
584,855
-9.13(-1.75%)
May 03, 2023
519.78
529.55
512.86
523.17
762,359
-7.77(-1.46%)
May 02, 2023
529.53
532.48
519.26
530.94
612,482
-1.94(-0.36%)
May 01, 2023
551.72
556.60
528.65
532.88
947,505
-18.55(-3.36%)
Apr 28, 2023
546.08
551.86
544.51
551.43
457,354
+3.66(+0.67%)
Apr 27, 2023
550.00
550.74
539.04
547.77
530,781
+0.32(+0.06%)
Apr 26, 2023
539.27
548.63
539.27
547.45
502,589
+5.59(+1.03%)
Apr 25, 2023
545.47
549.66
541.63
541.86
525,105
-5.54(-1.01%)
Apr 24, 2023
539.78
548.56
539.05
547.40
475,813
+6.03(+1.11%)
Apr 21, 2023
544.01
545.95
539.00
541.37
401,734
-3.68(-0.68%)
Apr 20, 2023
540.85
549.32
540.70
545.05
428,155
+3.02(+0.56%)
Apr 19, 2023
541.68
546.29
539.85
542.03
512,149
+0.51(+0.09%)
Apr 18, 2023
537.08
541.94
535.70
541.52
420,681
+7.19(+1.35%)
Apr 17, 2023
536.24
538.88
531.67
534.33
579,345
-0.33(-0.06%)
Apr 14, 2023
528.20
534.99
526.11
534.66
423,053
+6.26(+1.18%)
Apr 13, 2023
524.00
530.32
522.44
528.40
370,245
+5.27(+1.01%)
Apr 12, 2023
527.71
531.17
522.36
523.13
508,434
-3.62(-0.69%)
Apr 11, 2023
529.50
532.02
525.68
526.75
458,160
-2.71(-0.51%)
Apr 10, 2023
518.78
529.56
517.16
529.46
486,885
+8.51(+1.63%)
Apr 06, 2023
530.00
532.42
520.73
520.95
737,791
-13.17(-2.47%)
Apr 05, 2023
544.90
546.29
530.19
534.12
826,320
-12.05(-2.21%)
Apr 04, 2023
551.19
553.06
545.50
546.17
633,373
-5.02(-0.91%)
Apr 03, 2023
546.62
552.46
543.62
551.19
551,368
+5.52(+1.01%)
Mar 31, 2023
538.75
546.47
538.09
545.67
769,427
+9.30(+1.73%)
Mar 30, 2023
527.81
538.30
526.04
536.37
658,771
+10.04(+1.91%)
Mar 29, 2023
533.00
534.74
525.62
526.33
718,609
-5.46(-1.03%)
Mar 28, 2023
520.52
532.04
520.52
531.79
609,983
+11.34(+2.18%)
Mar 27, 2023
516.46
522.66
514.37
520.45
469,409
+6.47(+1.26%)
Mar 24, 2023
514.80
516.27
507.17
513.98
473,541
-1.76(-0.34%)
Mar 23, 2023
510.82
517.60
508.63
515.74
540,969
+5.74(+1.13%)
Mar 22, 2023
515.65
519.48
509.77
510.00
699,161
-5.91(-1.15%)
Mar 21, 2023
514.20
522.28
513.27
515.91
672,370
+5.68(+1.11%)
Mar 20, 2023
507.33
511.32
502.55
510.23
997,086
+3.77(+0.74%)
Mar 17, 2023
511.05
511.14
501.04
506.46
1,234,522
-7.38(-1.44%)
Mar 16, 2023
522.23
525.01
512.02
513.84
754,639
-10.34(-1.97%)
Mar 15, 2023
513.28
524.51
511.01
524.18
812,513
+5.76(+1.11%)
Mar 14, 2023
520.78
525.00
513.18
518.42
718,118
+4.74(+0.92%)
Mar 13, 2023
516.29
521.86
510.76
513.68
774,548
-7.50(-1.44%)
Mar 10, 2023
522.13
533.24
514.35
521.18
1,445,986
+1.25(+0.24%)
Mar 09, 2023
526.04
533.54
519.50
519.93
1,152,336
-4.17(-0.80%)
Mar 08, 2023
525.93
527.35
517.77
524.10
634,942
-1.94(-0.37%)
Mar 07, 2023
524.98
528.57
523.51
526.04
668,660
+2.64(+0.50%)
Mar 06, 2023
522.37
527.93
521.63
523.40
640,744
+1.34(+0.26%)
Mar 03, 2023
520.14
523.72
518.20
522.06
573,277
+0.94(+0.18%)
Mar 02, 2023
514.79
522.21
511.02
521.12
446,880
+5.10(+0.99%)
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
.