Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ulta Beauty, Inc. - Common Stock (NQ: ULTA )

430.01 +4.49 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 425.52 433.00 421.93 430.01 1,447,084 +3.94(+0.92%)
Dec 19, 2024 420.86 427.75 419.78 426.07 532,125 +9.47(+2.27%)
Dec 18, 2024 422.37 431.80 416.40 416.60 893,982 -6.97(-1.65%)
Dec 17, 2024 425.17 432.59 419.33 423.57 755,885 -1.22(-0.29%)
Dec 16, 2024 421.07 430.74 417.84 424.79 942,715 +0.68(+0.16%)
Dec 13, 2024 423.91 425.56 419.97 424.11 655,620 +0.20(+0.05%)
Dec 12, 2024 432.10 434.38 423.79 423.91 631,203 -6.18(-1.44%)
Dec 11, 2024 410.01 433.86 409.51 430.09 1,351,176 +18.17(+4.41%)
Dec 10, 2024 418.49 419.00 408.99 411.92 888,959 -6.09(-1.46%)
Dec 09, 2024 429.99 431.10 417.62 418.01 1,181,919 -10.16(-2.37%)
Dec 06, 2024 428.25 447.67 424.82 428.17 3,519,069 +35.30(+8.99%)
Dec 05, 2024 402.00 403.62 392.07 392.87 1,845,564 -6.94(-1.74%)
Dec 04, 2024 395.40 402.55 393.67 399.81 1,015,145 +4.51(+1.14%)
Dec 03, 2024 395.00 396.00 389.10 395.30 1,079,851 +1.24(+0.31%)
Dec 02, 2024 385.73 394.56 375.80 394.06 1,214,490 +7.42(+1.92%)
Nov 29, 2024 377.66 388.37 374.50 386.64 723,005 +11.39(+3.04%)
Nov 27, 2024 365.88 379.73 365.38 375.25 1,003,314 +14.78(+4.10%)
Nov 26, 2024 360.00 363.50 353.85 360.47 848,538 -2.18(-0.60%)
Nov 25, 2024 345.49 366.00 344.42 362.65 1,870,256 +24.27(+7.17%)
Nov 22, 2024 338.51 345.85 338.03 338.38 901,794 -0.40(-0.12%)
Nov 21, 2024 339.24 339.84 331.74 338.78 1,296,067 -4.48(-1.31%)
Nov 20, 2024 340.59 344.69 338.58 343.26 816,675 +1.09(+0.32%)
Nov 19, 2024 349.99 350.14 341.79 342.17 841,789 -11.18(-3.16%)
Nov 18, 2024 360.85 361.98 350.35 353.35 1,405,332 -11.82(-3.24%)
Nov 15, 2024 362.67 378.08 361.66 365.17 1,440,972 -17.60(-4.60%)
Nov 14, 2024 382.99 385.93 380.79 382.77 694,748 +0.03(+0.01%)
Nov 13, 2024 381.38 385.45 378.98 382.74 623,932 +2.95(+0.78%)
Nov 12, 2024 382.77 386.99 379.51 379.79 670,432 -0.75(-0.20%)
Nov 11, 2024 386.65 390.81 379.93 380.54 972,128 -4.72(-1.23%)
Nov 08, 2024 392.45 394.49 384.94 385.26 681,383 -8.00(-2.03%)
Nov 07, 2024 389.64 395.93 388.42 393.26 767,561 +5.73(+1.48%)
Nov 06, 2024 383.19 389.43 375.00 387.53 1,212,871 +4.62(+1.21%)
Nov 05, 2024 381.28 385.56 377.68 382.91 611,503 -0.99(-0.26%)
Nov 04, 2024 373.01 384.00 371.66 383.90 834,474 +6.25(+1.65%)
Nov 01, 2024 370.26 378.45 369.72 377.65 672,390 +8.67(+2.35%)
Oct 31, 2024 372.40 374.60 365.34 368.98 816,004 -7.13(-1.90%)
Oct 30, 2024 378.97 380.18 374.49 376.11 784,018 -3.73(-0.98%)
Oct 29, 2024 379.45 380.07 373.44 379.84 735,897 -0.24(-0.06%)
Oct 28, 2024 373.73 380.11 369.49 380.08 963,453 +6.78(+1.82%)
Oct 25, 2024 370.10 376.15 369.60 373.30 739,768 +6.12(+1.67%)
Oct 24, 2024 367.53 369.42 364.40 367.18 789,147 +0.16(+0.04%)
Oct 23, 2024 364.59 367.60 362.08 367.02 845,574 +2.01(+0.55%)
Oct 22, 2024 367.93 368.75 358.39 365.01 1,269,722 -4.19(-1.13%)
Oct 21, 2024 368.39 378.15 368.00 369.20 1,274,841 +0.28(+0.08%)
Oct 18, 2024 376.01 376.01 363.60 368.92 880,608 -2.80(-0.75%)
Oct 17, 2024 372.36 375.52 364.06 371.72 1,449,010 -1.49(-0.40%)
Oct 16, 2024 366.85 375.32 352.39 373.21 3,091,841 +3.72(+1.01%)
Oct 15, 2024 370.78 379.38 368.10 369.49 1,001,355 +0.17(+0.05%)
Oct 14, 2024 370.58 371.36 364.43 369.32 883,546 -1.26(-0.34%)
Oct 11, 2024 359.67 373.32 359.49 370.58 1,220,930 +11.62(+3.24%)
Oct 10, 2024 358.84 364.34 355.58 358.96 1,088,892 -0.84(-0.23%)
Oct 09, 2024 365.17 369.57 359.53 359.80 1,212,049 -4.72(-1.29%)
Oct 08, 2024 369.41 371.90 364.48 364.52 763,860 -5.49(-1.48%)
Oct 07, 2024 381.40 381.40 368.11 370.01 924,962 -11.79(-3.09%)
Oct 04, 2024 380.59 384.61 377.01 381.80 1,158,973 +9.08(+2.44%)
Oct 03, 2024 371.03 374.19 368.17 372.72 1,001,804 -1.16(-0.31%)
Oct 02, 2024 379.17 380.08 372.01 373.88 942,209 -5.25(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.