U.S. Markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.00+2.47 (+0.88%)
At close: 4:00PM EST

280.71 -1.29 (-0.46%)
After hours: 6:43PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020276.02283.00273.00282.00282.001,005,200
Dec 01, 2020273.84281.10270.74279.53279.53991,900
Nov 30, 2020282.65283.97274.56275.40275.401,577,800
Nov 27, 2020281.26284.27277.64281.29281.29579,200
Nov 25, 2020279.68280.87272.73279.54279.54814,200
Nov 24, 2020280.50287.03279.55284.71284.711,001,000
Nov 23, 2020275.69284.34273.78282.87282.871,005,800
Nov 20, 2020271.09278.03271.09273.65273.65680,200
Nov 19, 2020272.08277.77268.74274.86274.86746,500
Nov 18, 2020276.15287.24274.08274.21274.211,137,900
Nov 17, 2020272.53278.83266.70276.20276.201,057,900
Nov 16, 2020270.00276.91262.61275.29275.291,226,300
Nov 13, 2020250.92263.78249.18262.35262.351,429,700
Nov 12, 2020255.60258.00245.62248.08248.081,055,900
Nov 11, 2020264.52264.52251.70255.42255.421,394,600
Nov 10, 2020262.61273.69257.87265.49265.493,573,800
Nov 09, 2020239.49276.05239.30247.20247.203,557,900
Nov 06, 2020214.99216.07210.01215.02215.02661,500
Nov 05, 2020221.23222.50213.70214.26214.26876,200
Nov 04, 2020217.52222.51216.50217.32217.32711,700
Nov 03, 2020213.82218.85212.47217.53217.53898,200
Nov 02, 2020209.00211.44206.80210.78210.78961,200
Oct 30, 2020203.85207.89201.11206.77206.77904,500
Oct 29, 2020201.32208.24201.00205.62205.62833,900
Oct 28, 2020209.95209.95200.50201.43201.431,456,400
Oct 27, 2020220.10221.64213.19213.38213.38822,800
Oct 26, 2020231.32231.80214.90220.97220.971,399,100
Oct 23, 2020236.59236.59231.34235.11235.11628,000
Oct 22, 2020233.87236.04227.74236.00236.00653,400
Oct 21, 2020233.14235.16228.51232.85232.85633,400
Oct 20, 2020237.09237.92231.70232.73232.73677,600
Oct 19, 2020243.00245.69234.56235.45235.45757,200
Oct 16, 2020240.59243.37237.16242.00242.00630,400
Oct 15, 2020235.70239.99234.17238.94238.94490,300
Oct 14, 2020239.99244.13238.42239.67239.67518,700
Oct 13, 2020237.65241.45235.42238.40238.40584,900
Oct 12, 2020235.45242.78234.06237.90237.90921,500
Oct 09, 2020239.34240.64232.78233.55233.55695,600
Oct 08, 2020232.56238.27231.67237.42237.42668,200
Oct 07, 2020229.17232.32226.49229.49229.49907,200
Oct 06, 2020234.95235.92225.02225.58225.58893,500
Oct 05, 2020230.48234.71227.71233.78233.78772,800
Oct 02, 2020223.94230.98222.98228.68228.68940,700
Oct 01, 2020226.96229.51224.54228.63228.63704,000
Sep 30, 2020223.43229.13222.16223.98223.98751,200
Sep 29, 2020224.96225.93218.48222.88222.88675,500
Sep 28, 2020221.69227.93219.07225.74225.74765,600
Sep 25, 2020215.00218.28212.33216.83216.83692,600
Sep 24, 2020215.85221.87212.06215.59215.59758,300
Sep 23, 2020224.15228.14216.18217.04217.04810,700
Sep 22, 2020227.20230.50222.10223.96223.96701,900
Sep 21, 2020226.79227.08220.53225.88225.88900,500
Sep 18, 2020236.74238.63230.07231.74231.74982,500
Sep 17, 2020235.92238.90232.51234.73234.73803,400
Sep 16, 2020238.72244.00233.25239.94239.941,012,700
Sep 15, 2020236.11241.23235.86237.32237.32745,600
Sep 14, 2020231.00234.63230.19234.14234.14796,900
Sep 11, 2020233.43233.97223.40228.90228.90867,300
Sep 10, 2020239.27242.90231.59232.10232.10897,600
Sep 09, 2020233.72237.13232.20235.40235.40990,300
Sep 08, 2020234.17239.72233.03233.25233.25976,200
Sep 04, 2020239.33244.00236.23240.51240.511,142,500
Sep 03, 2020237.98242.58234.73238.04238.04973,400
Sep 02, 2020233.61238.14230.00237.66237.66904,200
Sep 01, 2020230.53233.10227.82232.88232.881,111,800
Aug 31, 2020235.20237.70230.80232.18232.181,307,600
Aug 28, 2020253.95256.60234.55237.02237.026,579,300
Aug 27, 2020222.49226.14219.61223.95223.952,733,000
Aug 26, 2020219.02223.49216.06220.76220.761,023,300
Aug 25, 2020223.27224.00217.50219.78219.78870,300
Aug 24, 2020214.94222.50210.48222.50222.501,195,400
Aug 21, 2020204.39215.20203.99214.00214.001,456,400
Aug 20, 2020208.50210.01203.90205.40205.401,344,900
Aug 19, 2020215.24218.37212.17213.36213.36845,900
Aug 18, 2020222.87223.58215.79216.24216.24927,100
Aug 17, 2020226.43229.00220.44224.08224.08701,200
Aug 14, 2020222.52226.59219.13225.42225.42734,500
Aug 13, 2020215.53223.11215.53222.42222.42739,500
Aug 12, 2020217.84218.72212.33217.78217.78584,200
Aug 11, 2020221.93226.36214.67216.19216.191,148,900
Aug 10, 2020205.36220.45205.02219.12219.121,666,000
Aug 07, 2020204.00204.37201.41203.88203.88564,400
Aug 06, 2020200.85206.60200.85204.01204.01816,800
Aug 05, 2020199.88203.30198.11201.96201.96913,400
Aug 04, 2020191.58199.11191.29198.49198.491,099,400
Aug 03, 2020193.14193.69188.18191.29191.291,238,500
Jul 31, 2020198.53199.27190.84192.99192.991,306,900
Jul 30, 2020200.26200.77196.21198.61198.61938,600
Jul 29, 2020198.91205.50198.53203.02203.02720,200
Jul 28, 2020198.75202.16197.18197.56197.56595,100
Jul 27, 2020202.25202.54195.77198.84198.841,253,700
Jul 24, 2020204.49206.32202.45203.71203.71645,900
Jul 23, 2020204.62209.17203.12205.64205.64944,800
Jul 22, 2020201.43206.07200.59205.44205.44749,700
Jul 21, 2020198.00207.85196.25201.96201.961,273,700
Jul 20, 2020202.13202.40196.00200.06200.06742,600
Jul 17, 2020203.07206.50201.90203.00203.00734,100
Jul 16, 2020200.38203.83200.37203.18203.18830,400
Jul 15, 2020199.05205.24197.75203.81203.811,331,300
Jul 14, 2020191.80193.34186.98191.94191.941,410,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...