ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019363.55368.70363.55366.21366.21459,214
Jul 17, 2019361.52368.83361.52366.39366.39713,600
Jul 16, 2019356.57361.85355.61360.54360.541,409,500
Jul 15, 2019356.97361.27354.30355.68355.68741,700
Jul 12, 2019348.00357.28347.27356.39356.39651,400
Jul 11, 2019348.00349.95346.16346.98346.98537,200
Jul 10, 2019349.38349.91342.78347.20347.20595,600
Jul 09, 2019351.20353.19347.00348.48348.48729,100
Jul 08, 2019343.61353.08343.61352.69352.69622,700
Jul 05, 2019343.33348.49343.33344.95344.95481,300
Jul 03, 2019343.65346.00341.21345.43345.43330,000
Jul 02, 2019340.76345.78338.25341.33341.33590,600
Jul 01, 2019350.55353.76339.88340.38340.38793,700
Jun 28, 2019345.94347.38343.89346.89346.89784,300
Jun 27, 2019346.50347.43339.53344.22344.22619,500
Jun 26, 2019350.58352.65344.27344.82344.82561,800
Jun 25, 2019345.00348.92340.87348.69348.69640,700
Jun 24, 2019357.73358.69340.26346.54346.541,684,700
Jun 21, 2019359.28360.47355.28355.81355.81730,100
Jun 20, 2019360.42365.54355.17358.34358.34743,500
Jun 19, 2019346.77358.43343.63357.84357.84564,900
Jun 18, 2019352.58354.09345.90347.21347.21617,800
Jun 17, 2019355.61357.54349.56350.19350.19605,400
Jun 14, 2019349.34355.61349.03354.62354.62905,100
Jun 13, 2019344.62350.20343.62349.81349.81731,900
Jun 12, 2019341.88343.88339.14342.82342.82480,800
Jun 11, 2019341.22341.89334.56340.01340.01430,900
Jun 10, 2019339.11344.49335.63337.05337.05561,600
Jun 07, 2019340.69343.96337.68338.16338.16567,300
Jun 06, 2019339.85341.96336.38340.33340.33590,700
Jun 05, 2019338.01338.64331.26337.48337.48577,200
Jun 04, 2019332.30340.55331.60335.53335.53773,500
Jun 03, 2019333.89337.36327.85330.60330.601,023,700
May 31, 2019315.33335.13304.04333.38333.383,197,800
May 30, 2019327.64334.03321.18328.46328.461,318,000
May 29, 2019332.37334.59321.82322.07322.071,033,400
May 28, 2019336.22338.50333.01334.85334.851,026,300
May 24, 2019338.81340.84330.43335.09335.09615,100
May 23, 2019347.03347.14336.07337.83337.831,026,800
May 22, 2019351.80354.62348.89349.09349.09466,200
May 21, 2019348.61354.54347.90353.16353.16545,400
May 20, 2019340.50348.31339.03347.89347.89829,200
May 17, 2019342.59349.56342.10342.45342.45573,400
May 16, 2019341.31348.46341.31343.24343.24512,100
May 15, 2019335.06340.95333.47340.70340.70677,900
May 14, 2019332.56336.80325.62335.32335.32949,200
May 13, 2019337.21338.98328.34330.23330.23813,500
May 10, 2019347.01347.01337.01343.24343.24685,600
May 09, 2019344.52349.13343.28348.05348.05460,600
May 08, 2019341.82350.55340.03348.15348.15577,200
May 07, 2019344.29347.31338.89342.36342.36698,100
May 06, 2019336.53347.61335.78346.68346.68712,100
May 03, 2019344.27346.12339.98341.96341.96728,400
May 02, 2019335.01344.11335.01343.68343.68875,400
May 01, 2019347.81348.33334.65334.94334.941,151,300
Apr 30, 2019351.12352.16346.99348.98348.98736,600
Apr 29, 2019356.97357.90350.65350.90350.90578,700
Apr 26, 2019356.86358.44350.01357.94357.94572,000
Apr 25, 2019355.32355.34348.54353.70353.70397,600
Apr 24, 2019351.33357.91351.33355.84355.84444,300
Apr 23, 2019347.72355.86347.49351.63351.63556,500
Apr 22, 2019350.33351.47344.26347.41347.41525,800
Apr 18, 2019356.63359.10350.25350.88350.88568,000
Apr 17, 2019355.08359.69353.93354.33354.33525,400
Apr 16, 2019354.78356.80349.45355.08355.08682,200
Apr 15, 2019346.76354.67345.99353.94353.94678,800
Apr 12, 2019350.65351.88344.27344.83344.83559,500
Apr 11, 2019350.88351.87348.00350.22350.22708,800
Apr 10, 2019349.76350.85345.38350.28350.28532,300
Apr 09, 2019352.36355.28347.30348.20348.20551,700
Apr 08, 2019353.56355.73351.29354.47354.47439,700
Apr 05, 2019351.73354.18348.74353.63353.63590,400
Apr 04, 2019350.53352.50347.75350.14350.14397,200
Apr 03, 2019349.47354.44347.63350.53350.53507,700
Apr 02, 2019353.37354.09346.59347.30347.30514,300
Apr 01, 2019351.50353.78350.74352.55352.55582,300
Mar 29, 2019347.60350.00344.95348.73348.73526,500
Mar 28, 2019347.89351.43343.30345.23345.23667,500
Mar 27, 2019343.70348.40343.34346.05346.05724,600
Mar 26, 2019339.62345.63337.45342.90342.90847,900
Mar 25, 2019330.88338.25330.88336.67336.67811,900
Mar 22, 2019334.18336.07328.63330.52330.52695,000
Mar 21, 2019329.22336.55328.83335.13335.13759,100
Mar 20, 2019335.00337.50330.51330.79330.79933,900
Mar 19, 2019342.97343.92331.32334.45334.451,461,900
Mar 18, 2019338.60344.53336.87342.22342.22949,600
Mar 15, 2019327.97345.24327.00338.41338.413,882,900
Mar 14, 2019315.73315.73311.61312.51312.511,271,200
Mar 13, 2019312.05316.98311.06315.44315.44796,800
Mar 12, 2019310.69312.00304.32311.41311.41779,100
Mar 11, 2019308.00310.34306.57309.75309.75905,900
Mar 08, 2019302.87306.99294.00306.39306.39863,800
Mar 07, 2019312.01312.20304.48305.45305.45877,900
Mar 06, 2019312.11313.21308.98312.51312.51711,400
Mar 05, 2019312.98314.30310.30312.24312.24963,200
Mar 04, 2019316.97317.78308.03311.50311.50832,700
Mar 01, 2019315.61318.78313.82315.30315.30554,000
Feb 28, 2019306.02315.16304.30312.49312.49756,400
Feb 27, 2019307.48309.47305.12307.11307.11642,900
Feb 26, 2019308.65311.02308.18310.00310.00508,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...