Skip to main content

Ulta Beauty Inc (NQ: ULTA )

381.78 +5.64 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 375.33 383.41 375.31 381.78 968,367 +5.64(+1.50%)
May 23, 2024 380.25 380.80 376.02 376.14 849,309 -2.19(-0.58%)
May 22, 2024 383.10 383.10 376.90 378.33 769,580 -3.50(-0.92%)
May 21, 2024 386.51 388.76 378.09 381.83 940,668 -4.67(-1.21%)
May 20, 2024 392.66 394.98 386.01 386.50 1,016,433 -13.06(-3.27%)
May 17, 2024 402.37 402.37 396.06 399.56 533,525 -1.48(-0.37%)
May 16, 2024 401.84 406.98 400.60 401.04 516,985 -2.37(-0.59%)
May 15, 2024 406.31 407.00 401.57 403.41 500,955 +1.73(+0.43%)
May 14, 2024 407.40 409.59 401.30 401.68 665,676 -2.28(-0.56%)
May 13, 2024 404.45 411.60 401.31 403.96 708,199 +2.37(+0.59%)
May 10, 2024 397.00 402.82 397.00 401.59 664,597 +4.92(+1.24%)
May 09, 2024 389.18 397.14 388.00 396.67 602,759 +8.19(+2.11%)
May 08, 2024 393.51 397.99 387.23 388.48 699,285 -5.19(-1.32%)
May 07, 2024 393.50 398.80 390.77 393.67 789,085 -1.21(-0.31%)
May 06, 2024 397.28 398.66 392.75 394.88 909,554 -2.51(-0.63%)
May 03, 2024 402.50 404.51 397.27 397.39 591,400 +0.06(+0.02%)
May 02, 2024 402.52 405.18 396.73 397.33 639,458 -4.78(-1.19%)
May 01, 2024 403.14 404.51 398.45 402.11 575,269 -2.73(-0.67%)
Apr 30, 2024 410.04 412.04 402.00 404.84 904,773 -5.20(-1.27%)
Apr 29, 2024 404.86 410.04 404.14 410.04 673,780 +3.65(+0.90%)
Apr 26, 2024 405.62 411.35 402.95 406.39 637,676 -1.62(-0.40%)
Apr 25, 2024 409.35 409.35 403.13 408.01 715,491 -2.54(-0.62%)
Apr 24, 2024 414.63 417.87 407.16 410.55 866,290 -8.72(-2.08%)
Apr 23, 2024 420.86 424.85 417.27 419.27 692,292 +1.29(+0.31%)
Apr 22, 2024 417.43 419.29 412.64 417.98 635,309 +4.48(+1.08%)
Apr 19, 2024 413.83 418.79 411.00 413.50 1,072,900 -11.61(-2.73%)
Apr 18, 2024 428.82 428.82 416.58 425.11 861,518 +0.56(+0.13%)
Apr 17, 2024 428.80 429.92 423.68 424.55 947,458 +0.38(+0.09%)
Apr 16, 2024 430.90 432.46 422.10 424.17 1,144,334 -9.07(-2.09%)
Apr 15, 2024 444.36 444.87 431.68 433.24 904,553 -9.08(-2.05%)
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 450.10 455.33 450.00 454.80 595,014 +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%)
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.