Advertisement
U.S. markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
532.33-3.65 (-0.68%)
At close: 04:00PM EDT
533.00 +0.67 (+0.13%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024534.36544.36525.67532.33532.331,063,800
Mar 15, 2024504.00546.58502.20535.98535.982,890,900
Mar 14, 2024572.62574.76561.21565.44565.441,399,900
Mar 13, 2024559.83572.48558.33567.18567.18815,600
Mar 12, 2024549.13556.88548.15555.57555.57558,200
Mar 11, 2024540.62549.22538.54548.56548.56626,200
Mar 08, 2024549.67551.12540.12540.22540.22499,400
Mar 07, 2024550.14554.50546.36548.32548.32371,900
Mar 06, 2024555.10555.10543.63548.30548.30457,900
Mar 05, 2024548.00554.74539.13549.46549.46545,100
Mar 04, 2024545.88551.84542.84546.54546.54481,400
Mar 01, 2024548.31553.42543.37549.98549.98548,700
Feb 29, 2024559.26559.26546.78548.56548.561,022,500
Feb 28, 2024559.22563.17556.92559.16559.16343,800
Feb 27, 2024555.59562.80554.66561.41561.41428,100
Feb 26, 2024550.17557.98548.93556.32556.32396,100
Feb 23, 2024547.47553.65544.99549.78549.78371,700
Feb 22, 2024541.20547.48538.67544.06544.06478,700
Feb 21, 2024543.39548.60536.00538.79538.79723,000
Feb 20, 2024529.00542.80528.75541.29541.29702,300
Feb 16, 2024528.41536.85527.20532.09532.09353,300
Feb 15, 2024533.74536.88528.84529.88529.88467,800
Feb 14, 2024531.21533.75521.71526.59526.59543,700
Feb 13, 2024517.89532.43514.97531.06531.06753,500
Feb 12, 2024524.01527.66520.79525.06525.06529,600
Feb 09, 2024521.00524.34517.16522.63522.63489,500
Feb 08, 2024516.22522.16513.30519.12519.12667,900
Feb 07, 2024506.89516.91504.58514.04514.04799,900
Feb 06, 2024503.71504.16496.10502.00502.00636,500
Feb 05, 2024506.51509.27496.74502.38502.38620,200
Feb 02, 2024500.46510.05491.52505.33505.33590,300
Feb 01, 2024506.55508.08499.11503.52503.52551,300
Jan 31, 2024508.74510.86500.84502.05502.05561,400
Jan 30, 2024505.77511.58501.86508.74508.74831,700
Jan 29, 2024493.06509.60493.06507.99507.99910,700
Jan 26, 2024496.34499.42488.74493.59493.59706,400
Jan 25, 2024480.34493.54479.24493.22493.22798,100
Jan 24, 2024481.00484.28473.71478.77478.77560,000
Jan 23, 2024480.00480.84474.84479.90479.90525,400
Jan 22, 2024474.52478.24471.33476.90476.90436,900
Jan 19, 2024479.68479.68468.61472.57472.57517,100
Jan 18, 2024472.24476.96470.49475.50475.50402,100
Jan 17, 2024471.63476.12470.09472.76472.76440,100
Jan 16, 2024480.97483.60475.25476.01476.01761,100
Jan 12, 2024486.59486.96480.64482.08482.08443,200
Jan 11, 2024483.84484.38475.19482.83482.83555,300
Jan 10, 2024483.50487.49478.91480.91480.91462,900
Jan 09, 2024482.60489.10482.60485.06485.06567,900
Jan 08, 2024471.59483.46469.49482.96482.96622,700
Jan 05, 2024465.53476.45464.81471.12471.12473,500
Jan 04, 2024474.61475.30468.79468.92468.92481,300
Jan 03, 2024485.18486.48472.81473.82473.82594,800
Jan 02, 2024485.25492.11483.59486.61486.61480,700
Dec 29, 2023487.73491.65486.36489.99489.99460,800
Dec 28, 2023485.00487.64483.14486.84486.84328,900
Dec 27, 2023477.42483.28477.42483.26483.26369,400
Dec 26, 2023473.23477.65470.72477.38477.38497,900
Dec 22, 2023475.79476.90469.27471.36471.36513,900
Dec 21, 2023481.00485.33475.62477.47477.47581,700
Dec 20, 2023485.73489.65477.44477.57477.57530,300
Dec 19, 2023490.86493.54487.13489.43489.43505,500
Dec 18, 2023490.95493.18486.15488.48488.48517,000
Dec 15, 2023492.69494.54488.00490.63490.631,071,200
Dec 14, 2023494.33497.41492.25494.63494.63671,500
Dec 13, 2023493.23496.92487.01493.12493.12689,700
Dec 12, 2023485.00493.99482.66493.03493.03728,800
Dec 11, 2023484.76484.76477.43482.64482.64813,100
Dec 08, 2023489.38489.38481.98482.16482.16586,000
Dec 07, 2023493.86495.89486.64489.85489.85568,400
Dec 06, 2023484.00497.07481.50494.51494.51950,400
Dec 05, 2023483.46488.86480.26481.42481.42921,800
Dec 04, 2023472.32487.60471.79486.76486.761,613,700
Dec 01, 2023475.20479.27465.00472.03472.033,578,600
Nov 30, 2023426.75427.80419.30425.99425.992,126,100
Nov 29, 2023418.34423.45416.59420.01420.01918,400
Nov 28, 2023414.14421.22414.00417.96417.96595,000
Nov 27, 2023412.75417.83411.44414.75414.75703,800
Nov 24, 2023411.94417.98411.94414.72414.72395,900
Nov 22, 2023408.71412.09405.83409.49409.49434,300
Nov 21, 2023406.00407.26401.01404.92404.92553,500
Nov 20, 2023406.18408.65402.63405.61405.61620,500
Nov 17, 2023410.03410.64405.75409.27409.27554,800
Nov 16, 2023412.27416.13403.42405.55405.55868,400
Nov 15, 2023405.13417.41403.83415.33415.331,257,600
Nov 14, 2023395.45403.36393.97397.93397.93835,900
Nov 13, 2023389.18392.86387.15390.50390.50423,400
Nov 10, 2023389.34391.50385.00389.71389.71559,600
Nov 09, 2023394.09396.57388.52388.85388.85528,500
Nov 08, 2023397.01401.64392.48392.78392.78588,200
Nov 07, 2023386.50396.78386.50395.58395.58741,000
Nov 06, 2023388.57393.47385.34385.98385.98520,600
Nov 03, 2023382.15387.98382.15385.88385.88596,400
Nov 02, 2023379.54385.94379.54380.32380.32677,500
Nov 01, 2023379.02379.37370.25375.46375.46774,300
Oct 31, 2023379.05383.62375.04381.31381.31753,400
Oct 30, 2023381.74387.15378.92379.24379.24632,200
Oct 27, 2023380.40385.91379.51379.87379.87462,600
Oct 26, 2023379.67383.00375.01379.96379.96557,100
Oct 25, 2023380.70385.11377.28377.98377.98624,800
Oct 24, 2023374.09384.45374.09379.11379.11901,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...