ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017205.72207.64203.17204.84204.841,114,200
Oct 19, 2017198.06208.69197.12204.62204.622,739,400
Oct 18, 2017197.81201.16196.61198.37198.372,400,300
Oct 17, 2017196.44202.66195.27202.28202.281,994,000
Oct 16, 2017196.12197.40192.11193.70193.702,309,800
Oct 13, 2017191.98200.90187.96198.58198.583,790,600
Oct 12, 2017201.52201.78189.50190.16190.165,496,000
Oct 11, 2017212.19212.68207.67207.89207.892,061,100
Oct 10, 2017217.15217.84212.69212.69212.69835,300
Oct 09, 2017220.10220.90215.61217.34217.34631,100
Oct 06, 2017219.42221.33219.10219.91219.911,479,200
Oct 05, 2017223.53224.99220.62220.63220.631,229,600
Oct 04, 2017226.76227.42222.85223.52223.52600,200
Oct 03, 2017222.47227.79221.76227.62227.62893,200
Oct 02, 2017226.93226.99218.33223.80223.801,063,600
Sep 29, 2017226.30227.91224.62226.06226.06562,100
Sep 28, 2017227.44228.59226.03226.89226.89549,700
Sep 27, 2017219.28228.80219.28227.66227.661,168,700
Sep 26, 2017219.00220.76218.67218.99218.991,422,200
Sep 25, 2017219.64220.63218.13218.89218.89904,600
Sep 22, 2017219.01221.69218.36219.17219.17767,700
Sep 21, 2017224.72224.72219.70219.74219.74847,900
Sep 20, 2017223.89226.92221.88223.84223.84622,600
Sep 19, 2017227.38227.55222.63224.45224.45802,900
Sep 18, 2017225.73228.69225.34227.08227.081,061,100
Sep 15, 2017223.49224.88222.81224.67224.67937,600
Sep 14, 2017225.34226.03221.69223.93223.931,439,400
Sep 13, 2017225.98227.69225.71226.41226.41716,600
Sep 12, 2017229.54229.56225.52226.88226.881,006,400
Sep 11, 2017227.87228.89227.12228.60228.60716,000
Sep 08, 2017229.66229.66226.00226.98226.981,112,500
Sep 07, 2017228.52231.28228.25230.53230.531,626,400
Sep 06, 2017224.29228.09223.77228.00228.001,519,000
Sep 05, 2017221.00223.94220.01223.90223.901,622,500
Sep 01, 2017221.12222.27218.76221.73221.731,646,300
Aug 31, 2017214.82221.15214.47221.01221.012,070,900
Aug 30, 2017211.38213.88210.59213.57213.571,511,200
Aug 29, 2017205.14212.73204.01211.78211.781,754,200
Aug 28, 2017210.20211.38207.00207.75207.752,745,200
Aug 25, 2017215.44217.80208.25212.36212.367,890,200
Aug 24, 2017240.00247.30233.02233.71233.712,884,700
Aug 23, 2017231.00233.44228.50232.06232.062,861,100
Aug 22, 2017236.37239.98231.16231.65231.652,165,700
Aug 21, 2017236.67240.00233.02234.21234.211,804,700
Aug 18, 2017240.85247.36240.85244.20244.20813,400
Aug 17, 2017241.83245.25240.96241.43241.43678,500
Aug 16, 2017238.02245.10236.00243.43243.431,302,200
Aug 15, 2017248.81248.93237.36237.67237.671,574,700
Aug 14, 2017251.80252.88247.45248.47248.47680,600
Aug 11, 2017247.95251.98247.95251.05251.05385,700
Aug 10, 2017252.09252.20246.69246.87246.87685,400
Aug 09, 2017249.85254.42249.18253.08253.08668,600
Aug 08, 2017248.89252.87247.23250.64250.64537,100
Aug 07, 2017249.56251.92248.53248.81248.81617,700
Aug 04, 2017252.15254.59250.01250.20250.20460,900
Aug 03, 2017246.94251.98246.24251.28251.28676,400
Aug 02, 2017255.00255.35246.10247.97247.971,187,800
Aug 01, 2017253.14257.06252.45255.27255.271,117,800
Jul 31, 2017243.88251.92243.28251.21251.21960,500
Jul 28, 2017247.01252.57246.00248.60248.60669,800
Jul 27, 2017247.24251.50245.80249.43249.431,169,800
Jul 26, 2017245.79249.98243.61247.24247.242,357,800
Jul 25, 2017252.49257.11250.53256.61256.61950,500
Jul 24, 2017253.30256.13250.88252.08252.08884,100
Jul 21, 2017255.66256.49250.44253.40253.401,135,700
Jul 20, 2017256.67256.94254.89255.74255.74791,200
Jul 19, 2017259.17260.79255.14256.75256.751,197,000
Jul 18, 2017253.15259.78253.15258.75258.751,600,600
Jul 17, 2017261.75262.48253.69253.94253.941,671,400
Jul 14, 2017264.70267.48260.70261.74261.741,567,000
Jul 13, 2017265.50265.50257.19257.40257.401,081,900
Jul 12, 2017258.68265.31257.17261.86261.861,909,100
Jul 11, 2017268.57269.25253.09255.98255.983,388,500
Jul 10, 2017276.64276.89267.52268.82268.821,099,400
Jul 07, 2017273.92278.94272.04276.97276.97584,700
Jul 06, 2017276.51277.72271.43273.24273.241,084,600
Jul 05, 2017281.00283.97276.12279.04279.041,293,700
Jul 03, 2017287.70288.34282.78283.36283.36333,000
Jun 30, 2017287.51289.85284.34287.34287.34720,900
Jun 29, 2017284.90286.50281.37285.88285.88764,900
Jun 28, 2017283.28286.96280.32285.28285.28526,500
Jun 27, 2017289.44289.71280.98282.86282.86886,800
Jun 26, 2017285.00291.56285.00289.72289.72740,900
Jun 23, 2017282.21286.19280.95284.71284.71822,800
Jun 22, 2017288.80290.51283.10284.14284.141,155,100
Jun 21, 2017295.67296.89288.22288.84288.84980,800
Jun 20, 2017294.85299.97294.85296.50296.501,014,900
Jun 19, 2017296.69297.00291.04294.17294.17881,000
Jun 16, 2017298.42299.60294.41295.94295.94801,800
Jun 15, 2017300.73300.74296.94300.13300.13386,800
Jun 14, 2017302.44303.51299.45302.21302.21635,900
Jun 13, 2017301.68303.02299.02302.69302.69532,200
Jun 12, 2017305.88307.49300.48301.02301.02826,400
Jun 09, 2017308.33310.19306.84307.87307.87511,600
Jun 08, 2017309.00310.00305.52307.27307.27536,300
Jun 07, 2017307.93309.63306.88307.94307.94482,800
Jun 06, 2017313.21314.08306.01306.96306.96934,800
Jun 05, 2017313.14314.86311.54313.73313.73843,100
Jun 02, 2017309.99311.78307.70311.47311.47680,000
Jun 01, 2017304.45307.19304.27306.72306.72552,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...