NasdaqGS - Nasdaq Real Time Price USD

Ulta Beauty, Inc. (ULTA)

425.11 +0.56 (+0.13%)
At close: April 18 at 4:00 PM EDT
418.00 -7.11 (-1.67%)
After hours: April 18 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 428.82 428.82 416.58 425.11 425.11 859,400
Apr 17, 2024 428.80 429.92 423.68 424.55 424.55 947,400
Apr 16, 2024 430.90 432.46 422.10 424.17 424.17 1,144,500
Apr 15, 2024 444.36 444.87 431.68 433.24 433.24 904,800
Apr 12, 2024 445.55 448.50 441.00 442.32 442.32 487,200
Apr 11, 2024 454.66 455.08 446.74 447.91 447.91 450,200
Apr 10, 2024 449.99 453.70 446.23 450.95 450.95 876,100
Apr 9, 2024 450.10 455.33 450.00 454.80 454.80 595,000
Apr 8, 2024 453.48 457.75 450.79 452.78 452.78 967,300
Apr 5, 2024 447.23 455.40 441.42 444.75 444.75 1,285,600
Apr 4, 2024 443.91 467.49 443.58 448.64 448.64 2,916,900
Apr 3, 2024 469.57 474.12 438.67 439.98 439.98 4,214,300
Apr 2, 2024 527.50 528.80 516.46 519.68 519.68 609,400
Apr 1, 2024 520.84 529.67 520.84 529.01 529.01 647,000
Mar 28, 2024 515.67 525.77 513.68 522.88 522.88 804,500
Mar 27, 2024 515.64 516.66 507.02 513.52 513.52 923,000
Mar 26, 2024 505.66 514.68 505.00 514.34 514.34 866,700
Mar 25, 2024 521.97 523.54 505.26 505.57 505.57 773,700
Mar 22, 2024 522.00 526.58 515.27 520.37 520.37 1,061,000
Mar 21, 2024 523.96 531.11 521.24 523.55 523.55 967,900
Mar 20, 2024 528.63 532.70 522.90 523.96 523.96 694,700
Mar 19, 2024 535.08 535.08 524.47 529.08 529.08 811,500
Mar 18, 2024 534.36 544.36 525.67 532.33 532.33 1,064,500
Mar 15, 2024 504.00 546.58 502.20 535.98 535.98 2,890,900
Mar 14, 2024 572.62 574.76 561.21 565.44 565.44 1,399,900
Mar 13, 2024 559.83 572.48 558.33 567.18 567.18 815,600
Mar 12, 2024 549.13 556.88 548.15 555.57 555.57 558,200
Mar 11, 2024 540.62 549.22 538.54 548.56 548.56 626,200
Mar 8, 2024 549.67 551.12 540.12 540.22 540.22 499,400
Mar 7, 2024 550.14 554.50 546.36 548.32 548.32 371,900
Mar 6, 2024 555.10 555.10 543.63 548.30 548.30 457,900
Mar 5, 2024 548.00 554.74 539.13 549.46 549.46 545,100
Mar 4, 2024 545.88 551.84 542.84 546.54 546.54 481,400
Mar 1, 2024 548.31 553.42 543.37 549.98 549.98 548,700
Feb 29, 2024 559.26 559.26 546.78 548.56 548.56 1,022,500
Feb 28, 2024 559.22 563.17 556.92 559.16 559.16 343,800
Feb 27, 2024 555.59 562.80 554.66 561.41 561.41 428,100
Feb 26, 2024 550.17 557.98 548.93 556.32 556.32 396,100
Feb 23, 2024 547.47 553.65 544.99 549.78 549.78 371,700
Feb 22, 2024 541.20 547.48 538.67 544.06 544.06 478,700
Feb 21, 2024 543.39 548.60 536.00 538.79 538.79 723,000
Feb 20, 2024 529.00 542.80 528.75 541.29 541.29 702,300
Feb 16, 2024 528.41 536.85 527.20 532.09 532.09 353,300
Feb 15, 2024 533.74 536.88 528.84 529.88 529.88 467,800
Feb 14, 2024 531.21 533.75 521.71 526.59 526.59 543,700
Feb 13, 2024 517.89 532.43 514.97 531.06 531.06 753,500
Feb 12, 2024 524.01 527.66 520.79 525.06 525.06 529,600
Feb 9, 2024 521.00 524.34 517.16 522.63 522.63 489,500
Feb 8, 2024 516.22 522.16 513.30 519.12 519.12 667,900
Feb 7, 2024 506.89 516.91 504.58 514.04 514.04 799,900
Feb 6, 2024 503.71 504.16 496.10 502.00 502.00 636,500
Feb 5, 2024 506.51 509.27 496.74 502.38 502.38 620,200
Feb 2, 2024 500.46 510.05 491.52 505.33 505.33 590,300
Feb 1, 2024 506.55 508.08 499.11 503.52 503.52 551,300
Jan 31, 2024 508.74 510.86 500.84 502.05 502.05 561,400
Jan 30, 2024 505.77 511.58 501.86 508.74 508.74 831,700
Jan 29, 2024 493.06 509.60 493.06 507.99 507.99 910,700
Jan 26, 2024 496.34 499.42 488.74 493.59 493.59 706,400
Jan 25, 2024 480.34 493.54 479.24 493.22 493.22 798,100
Jan 24, 2024 481.00 484.28 473.71 478.77 478.77 560,000
Jan 23, 2024 480.00 480.84 474.84 479.90 479.90 525,400
Jan 22, 2024 474.52 478.24 471.33 476.90 476.90 436,900
Jan 19, 2024 479.68 479.68 468.61 472.57 472.57 517,100
Jan 18, 2024 472.24 476.96 470.49 475.50 475.50 402,100
Jan 17, 2024 471.63 476.12 470.09 472.76 472.76 440,100
Jan 16, 2024 480.97 483.60 475.25 476.01 476.01 761,100
Jan 12, 2024 486.59 486.96 480.64 482.08 482.08 443,200
Jan 11, 2024 483.84 484.38 475.19 482.83 482.83 555,300
Jan 10, 2024 483.50 487.49 478.91 480.91 480.91 462,900
Jan 9, 2024 482.60 489.10 482.60 485.06 485.06 567,900
Jan 8, 2024 471.59 483.46 469.49 482.96 482.96 622,700
Jan 5, 2024 465.53 476.45 464.81 471.12 471.12 473,500
Jan 4, 2024 474.61 475.30 468.79 468.92 468.92 481,300
Jan 3, 2024 485.18 486.48 472.81 473.82 473.82 594,800
Jan 2, 2024 485.25 492.11 483.59 486.61 486.61 480,700
Dec 29, 2023 487.73 491.65 486.36 489.99 489.99 460,800
Dec 28, 2023 485.00 487.64 483.14 486.84 486.84 328,900
Dec 27, 2023 477.42 483.28 477.42 483.26 483.26 369,400
Dec 26, 2023 473.23 477.65 470.72 477.38 477.38 497,900
Dec 22, 2023 475.79 476.90 469.27 471.36 471.36 513,900
Dec 21, 2023 481.00 485.33 475.62 477.47 477.47 581,700
Dec 20, 2023 485.73 489.65 477.44 477.57 477.57 530,300
Dec 19, 2023 490.86 493.54 487.13 489.43 489.43 505,500
Dec 18, 2023 490.95 493.18 486.15 488.48 488.48 517,000
Dec 15, 2023 492.69 494.54 488.00 490.63 490.63 1,071,200
Dec 14, 2023 494.33 497.41 492.25 494.63 494.63 671,500
Dec 13, 2023 493.23 496.92 487.01 493.12 493.12 689,700
Dec 12, 2023 485.00 493.99 482.66 493.03 493.03 728,800
Dec 11, 2023 484.76 484.76 477.43 482.64 482.64 813,100
Dec 8, 2023 489.38 489.38 481.98 482.16 482.16 586,000
Dec 7, 2023 493.86 495.89 486.64 489.85 489.85 568,400
Dec 6, 2023 484.00 497.07 481.50 494.51 494.51 950,400
Dec 5, 2023 483.46 488.86 480.26 481.42 481.42 921,800
Dec 4, 2023 472.32 487.60 471.79 486.76 486.76 1,613,700
Dec 1, 2023 475.20 479.27 465.00 472.03 472.03 3,578,600
Nov 30, 2023 426.75 427.80 419.30 425.99 425.99 2,126,100
Nov 29, 2023 418.34 423.45 416.59 420.01 420.01 918,400
Nov 28, 2023 414.14 421.22 414.00 417.96 417.96 595,000
Nov 27, 2023 412.75 417.83 411.44 414.75 414.75 703,800
Nov 24, 2023 411.94 417.98 411.94 414.72 414.72 395,900
Nov 22, 2023 408.71 412.09 405.83 409.49 409.49 434,300
Nov 21, 2023 406.00 407.26 401.01 404.92 404.92 553,500
Nov 20, 2023 406.18 408.65 402.63 405.61 405.61 620,500
Nov 17, 2023 410.03 410.64 405.75 409.27 409.27 554,800
Nov 16, 2023 412.27 416.13 403.42 405.55 405.55 868,400
Nov 15, 2023 405.13 417.41 403.83 415.33 415.33 1,257,600
Nov 14, 2023 395.45 403.36 393.97 397.93 397.93 835,900
Nov 13, 2023 389.18 392.86 387.15 390.50 390.50 423,400
Nov 10, 2023 389.34 391.50 385.00 389.71 389.71 559,600
Nov 9, 2023 394.09 396.57 388.52 388.85 388.85 528,500
Nov 8, 2023 397.01 401.64 392.48 392.78 392.78 588,200
Nov 7, 2023 386.50 396.78 386.50 395.58 395.58 741,000
Nov 6, 2023 388.57 393.47 385.34 385.98 385.98 520,600
Nov 3, 2023 382.15 387.98 382.15 385.88 385.88 596,400
Nov 2, 2023 379.54 385.94 379.54 380.32 380.32 677,500
Nov 1, 2023 379.02 379.37 370.25 375.46 375.46 774,300
Oct 31, 2023 379.05 383.62 375.04 381.31 381.31 753,400
Oct 30, 2023 381.74 387.15 378.92 379.24 379.24 632,200
Oct 27, 2023 380.40 385.91 379.51 379.87 379.87 462,600
Oct 26, 2023 379.67 383.00 375.01 379.96 379.96 557,100
Oct 25, 2023 380.70 385.11 377.28 377.98 377.98 624,800
Oct 24, 2023 374.09 384.45 374.09 379.11 379.11 901,400
Oct 23, 2023 371.35 375.57 368.02 373.08 373.08 787,600
Oct 20, 2023 373.87 375.88 369.88 371.85 371.85 674,400
Oct 19, 2023 371.66 378.94 369.84 372.86 372.86 766,000
Oct 18, 2023 382.25 383.04 372.26 372.50 372.50 776,800
Oct 17, 2023 385.58 389.45 382.66 383.66 383.66 630,400
Oct 16, 2023 382.04 388.21 380.02 387.26 387.26 724,100
Oct 13, 2023 383.00 386.77 379.29 379.43 379.43 539,100
Oct 12, 2023 393.78 393.78 380.61 382.73 382.73 657,800
Oct 11, 2023 392.38 393.65 386.22 391.30 391.30 716,300
Oct 10, 2023 386.31 396.02 385.80 393.02 393.02 931,500
Oct 9, 2023 389.49 389.54 379.24 388.46 388.46 1,631,000
Oct 6, 2023 386.30 391.22 385.07 389.64 389.64 1,117,300
Oct 5, 2023 394.43 395.50 388.37 388.82 388.82 731,500
Oct 4, 2023 397.37 399.66 394.07 395.91 395.91 901,000
Oct 3, 2023 398.95 400.34 392.66 394.24 394.24 743,200
Oct 2, 2023 402.09 406.80 398.78 402.95 402.95 892,600
Sep 29, 2023 404.34 404.77 398.26 399.45 399.45 788,500
Sep 28, 2023 392.47 400.26 391.30 398.91 398.91 543,900
Sep 27, 2023 392.20 395.85 390.95 392.44 392.44 711,100
Sep 26, 2023 395.55 396.74 388.45 389.72 389.72 818,400
Sep 25, 2023 398.00 400.61 395.76 398.39 398.39 616,200
Sep 22, 2023 404.95 407.13 397.87 398.73 398.73 660,500
Sep 21, 2023 409.62 410.96 404.10 404.25 404.25 664,100
Sep 20, 2023 413.65 415.19 409.56 411.31 411.31 467,000
Sep 19, 2023 405.59 413.06 405.36 411.78 411.78 687,200
Sep 18, 2023 411.01 412.62 406.89 407.89 407.89 812,000
Sep 15, 2023 418.10 418.88 411.20 413.57 413.57 777,700
Sep 14, 2023 414.71 416.39 410.91 415.83 415.83 628,000
Sep 13, 2023 416.00 418.76 412.61 414.20 414.20 553,500
Sep 12, 2023 418.14 420.47 413.03 414.43 414.43 544,100
Sep 11, 2023 416.63 419.75 412.49 418.38 418.38 822,100
Sep 8, 2023 415.84 419.31 412.35 413.71 413.71 616,000
Sep 7, 2023 407.24 418.77 407.24 416.94 416.94 769,100
Sep 6, 2023 413.18 417.07 408.04 408.49 408.49 689,000
Sep 5, 2023 415.07 417.91 411.73 415.49 415.49 916,000
Sep 1, 2023 417.01 420.00 414.14 416.01 416.01 576,800
Aug 31, 2023 421.47 423.94 414.63 415.03 415.03 828,200
Aug 30, 2023 415.20 425.18 415.12 422.90 422.90 903,600
Aug 29, 2023 410.83 416.65 408.26 415.11 415.11 777,100
Aug 28, 2023 409.00 414.82 405.80 410.84 410.84 1,121,800
Aug 25, 2023 425.09 425.51 406.02 407.15 407.15 2,261,400
Aug 24, 2023 435.83 438.49 421.61 422.74 422.74 1,794,100
Aug 23, 2023 428.00 438.92 423.80 437.96 437.96 1,221,600
Aug 22, 2023 442.00 442.00 426.86 430.58 430.58 1,354,000
Aug 21, 2023 454.59 457.60 444.11 447.91 447.91 800,100
Aug 18, 2023 443.21 454.12 443.21 452.93 452.93 533,500
Aug 17, 2023 459.82 460.56 446.23 446.67 446.67 645,000
Aug 16, 2023 458.20 467.64 457.23 457.46 457.46 788,200
Aug 15, 2023 459.01 464.46 456.10 456.20 456.20 804,700
Aug 14, 2023 446.78 459.17 446.47 458.56 458.56 884,500
Aug 11, 2023 446.00 447.27 442.97 443.85 443.85 458,200
Aug 10, 2023 449.41 455.91 447.04 447.46 447.46 590,500
Aug 9, 2023 438.17 448.37 438.17 446.65 446.65 670,300
Aug 8, 2023 437.30 441.70 435.79 438.17 438.17 621,100
Aug 7, 2023 439.02 441.79 434.33 439.95 439.95 701,700
Aug 4, 2023 435.01 444.08 432.26 438.32 438.32 817,600
Aug 3, 2023 437.09 440.61 434.48 435.74 435.74 904,600
Aug 2, 2023 445.37 445.75 438.13 438.24 438.24 642,600
Aug 1, 2023 445.00 447.00 440.16 442.25 442.25 670,400
Jul 31, 2023 446.16 450.23 443.06 444.80 444.80 866,000
Jul 28, 2023 450.05 452.50 444.36 445.39 445.39 691,500
Jul 27, 2023 455.00 457.84 447.50 448.45 448.45 864,800
Jul 26, 2023 453.14 456.45 448.13 454.74 454.74 651,100
Jul 25, 2023 453.54 456.58 447.00 451.64 451.64 1,115,400
Jul 24, 2023 459.29 460.10 452.22 454.67 454.67 878,300
Jul 21, 2023 462.35 466.18 458.22 460.11 460.11 699,600
Jul 20, 2023 468.90 470.60 462.13 462.35 462.35 663,200
Jul 19, 2023 472.68 474.38 469.29 471.21 471.21 573,600
Jul 18, 2023 471.99 476.29 471.17 472.41 472.41 505,100
Jul 17, 2023 472.00 476.67 469.31 472.72 472.72 507,500
Jul 14, 2023 475.72 476.38 469.61 472.65 472.65 601,400
Jul 13, 2023 486.68 487.16 472.20 472.59 472.59 713,300
Jul 12, 2023 485.53 486.72 482.37 484.04 484.04 454,500
Jul 11, 2023 479.50 484.71 478.44 483.24 483.24 506,000
Jul 10, 2023 473.43 478.96 473.13 478.00 478.00 571,600
Jul 7, 2023 471.25 476.00 468.23 471.63 471.63 530,100
Jul 6, 2023 476.20 479.06 470.01 470.55 470.55 652,800
Jul 5, 2023 471.71 480.56 468.23 479.83 479.83 789,500
Jul 3, 2023 470.48 477.82 469.51 477.35 477.35 464,000
Jun 30, 2023 468.40 472.87 465.47 470.60 470.60 781,400
Jun 29, 2023 464.16 471.04 462.08 465.28 465.28 653,800
Jun 28, 2023 462.37 463.52 456.52 462.08 462.08 899,100
Jun 27, 2023 462.63 462.89 454.07 462.43 462.43 837,900
Jun 26, 2023 455.13 465.65 452.82 463.57 463.57 788,100
Jun 23, 2023 455.13 457.30 453.09 453.45 453.45 709,900
Jun 22, 2023 449.93 457.86 448.90 455.71 455.71 703,100
Jun 21, 2023 450.32 457.37 448.87 450.19 450.19 996,900
Jun 20, 2023 447.77 452.00 442.99 447.09 447.09 1,084,200
Jun 16, 2023 454.62 454.62 442.40 447.91 447.91 1,865,300
Jun 15, 2023 444.96 452.56 442.46 451.14 451.14 924,900
Jun 14, 2023 444.00 450.83 441.34 443.58 443.58 1,190,300
Jun 13, 2023 432.74 445.34 429.36 443.76 443.76 1,540,000
Jun 12, 2023 423.84 427.17 420.22 424.91 424.91 853,500
Jun 9, 2023 419.03 427.95 419.03 423.62 423.62 1,160,500
Jun 8, 2023 414.00 419.44 410.86 418.94 418.94 843,400
Jun 7, 2023 419.45 424.80 414.98 415.55 415.55 863,600
Jun 6, 2023 417.59 423.96 416.66 417.49 417.49 862,100
Jun 5, 2023 421.34 425.96 418.77 421.01 421.01 1,048,000
Jun 2, 2023 405.57 423.77 405.57 422.40 422.40 1,663,800
Jun 1, 2023 408.11 409.92 402.00 403.83 403.83 1,380,600
May 31, 2023 410.50 417.41 407.63 409.83 409.83 2,346,700
May 30, 2023 417.65 418.00 403.15 412.20 412.20 3,395,600
May 26, 2023 436.11 439.87 417.60 420.27 420.27 6,078,300
May 25, 2023 487.21 489.61 481.70 485.12 485.12 2,104,900
May 24, 2023 481.62 485.55 476.49 481.43 481.43 796,300
May 23, 2023 479.90 481.20 475.09 480.61 480.61 906,700
May 22, 2023 491.05 492.21 479.60 480.68 480.68 1,649,400
May 19, 2023 508.37 509.93 486.87 491.05 491.05 1,273,700
May 18, 2023 503.89 514.34 501.58 513.61 513.61 731,300
May 17, 2023 502.78 506.39 500.86 503.95 503.95 618,800
May 16, 2023 510.50 512.41 498.55 498.99 498.99 997,300
May 15, 2023 513.88 517.93 508.36 515.97 515.97 679,800
May 12, 2023 512.84 518.27 509.22 513.88 513.88 925,700
May 11, 2023 506.06 512.58 503.59 512.11 512.11 742,800
May 10, 2023 509.86 512.89 497.49 504.51 504.51 755,900
May 9, 2023 510.80 514.82 508.00 509.09 509.09 538,300
May 8, 2023 522.00 522.58 513.95 515.73 515.73 427,700
May 5, 2023 516.66 523.27 516.28 520.05 520.05 479,300
May 4, 2023 523.21 524.26 511.19 514.00 514.00 584,800
May 3, 2023 519.78 529.55 512.86 523.17 523.17 762,400
May 2, 2023 529.53 532.48 519.02 530.94 530.94 612,500
May 1, 2023 551.72 556.60 528.65 532.88 532.88 947,400
Apr 28, 2023 546.08 551.86 544.51 551.43 551.43 457,400
Apr 27, 2023 550.00 550.74 539.04 547.77 547.77 530,800
Apr 26, 2023 539.27 548.63 539.27 547.45 547.45 495,200
Apr 25, 2023 545.47 549.66 541.63 541.86 541.86 525,200
Apr 24, 2023 539.78 548.56 539.05 547.40 547.40 475,800
Apr 21, 2023 544.01 545.95 539.00 541.37 541.37 401,600
Apr 20, 2023 540.85 549.32 540.70 545.05 545.05 428,100
Apr 19, 2023 541.68 546.29 539.85 542.03 542.03 512,100

Related Tickers

RH RH
245.29
+0.64%
 
FIVE Five Below, Inc.
152.00
-0.07%
 
AZO AutoZone, Inc.
2,973.17
+1.19%
 
TSCO Tractor Supply Company
247.35
-0.02%
 
DKS DICK'S Sporting Goods, Inc.
195.22
-0.87%
 
ORLY O'Reilly Automotive, Inc.
1,101.06
+0.57%
 
WSM Williams-Sonoma, Inc.
279.53
-0.54%
 
AAP Advance Auto Parts, Inc.
77.20
+4.25%
 
BBY Best Buy Co., Inc.
76.00
-0.30%
 
ASO Academy Sports and Outdoors, Inc.
56.48
-2.03%