Ulta Beauty Inc (NQ: ULTA )

442.32 -5.59 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 445.55 448.50 441.00 442.32 487,251 -5.59(-1.25%)
Apr 11, 2024 454.66 455.08 446.74 447.91 450,128 -3.04(-0.67%)
Apr 10, 2024 449.99 453.70 446.23 450.95 876,184 -3.85(-0.85%)
Apr 09, 2024 450.10 455.33 450.00 454.80 595,015 +2.02(+0.45%)
Apr 08, 2024 453.48 457.75 450.79 452.78 967,188 +8.03(+1.81%)
Apr 05, 2024 447.23 455.40 441.42 444.75 1,285,888 -3.89(-0.87%)
Apr 04, 2024 443.91 467.49 443.58 448.64 2,916,978 +8.66(+1.97%)
Apr 03, 2024 469.57 474.12 438.67 439.98 4,213,058 -79.70(-15.34%)
Apr 02, 2024 527.50 528.80 516.46 519.68 609,479 -9.33(-1.76%)
Apr 01, 2024 520.84 529.67 520.84 529.01 647,016 +6.13(+1.17%)
Mar 28, 2024 515.67 525.77 513.68 522.88 804,547 +9.36(+1.82%)
Mar 27, 2024 515.64 516.66 507.02 513.52 923,013 -0.82(-0.16%)
Mar 26, 2024 505.66 514.68 505.00 514.34 866,797 +8.77(+1.73%)
Mar 25, 2024 521.97 523.54 505.26 505.57 773,697 -14.80(-2.84%)
Mar 22, 2024 522.00 526.58 515.27 520.37 1,061,146 -3.18(-0.61%)
Mar 21, 2024 523.96 531.11 521.24 523.55 967,535 -0.41(-0.08%)
Mar 20, 2024 528.63 532.70 522.90 523.96 694,396 -5.12(-0.97%)
Mar 19, 2024 535.08 535.08 524.47 529.08 811,569 -3.25(-0.61%)
Mar 18, 2024 534.36 544.36 525.67 532.33 1,064,443 -3.65(-0.68%)
Mar 15, 2024 504.00 546.58 502.20 535.98 2,891,584 -29.46(-5.21%)
Mar 14, 2024 572.62 574.76 561.21 565.44 1,392,755 -1.74(-0.31%)
Mar 13, 2024 559.83 572.48 558.33 567.18 814,178 +11.61(+2.09%)
Mar 12, 2024 549.13 556.88 548.14 555.57 558,271 +7.01(+1.28%)
Mar 11, 2024 540.62 549.22 538.54 548.56 626,286 +8.34(+1.54%)
Mar 08, 2024 549.67 551.12 540.12 540.22 499,693 -8.10(-1.48%)
Mar 07, 2024 550.14 554.50 546.36 548.32 371,910 +0.02(+0.00%)
Mar 06, 2024 555.10 555.10 543.63 548.30 457,862 -1.16(-0.21%)
Mar 05, 2024 548.00 554.74 539.13 549.46 545,141 +2.92(+0.53%)
Mar 04, 2024 545.88 551.84 542.84 546.54 481,216 -3.44(-0.63%)
Mar 01, 2024 548.31 553.42 543.37 549.98 548,688 +1.42(+0.26%)
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%)
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.