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

Ulta Beauty Inc (NQ: ULTA )

402.25 -2.59 (-0.64%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 1, 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 (%)
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%)
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%)
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%)
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.