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 (%)
Mar 28, 2024 515.67 525.77 513.68 522.88 804,545 +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%)
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%)
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.