ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020273.73274.39268.93272.20272.20904,400
Jan 22, 2020273.38276.19272.50273.97273.971,068,300
Jan 21, 2020272.89276.84269.75272.01272.011,093,900
Jan 17, 2020278.00278.19271.18272.89272.89805,500
Jan 16, 2020277.99280.16276.35277.00277.00715,300
Jan 15, 2020282.63284.06275.80276.20276.201,469,100
Jan 14, 2020276.35283.16276.17282.62282.621,479,900
Jan 13, 2020269.24279.45269.05275.70275.701,893,900
Jan 10, 2020264.18267.30262.44267.28267.281,453,900
Jan 09, 2020259.67266.32259.40263.50263.501,580,100
Jan 08, 2020252.45259.18252.45258.00258.001,123,400
Jan 07, 2020250.41254.84250.01253.09253.091,157,500
Jan 06, 2020248.71251.09246.74250.95250.95880,500
Jan 03, 2020252.28252.48249.22250.17250.17921,300
Jan 02, 2020254.32254.83250.65254.55254.551,182,300
Dec 31, 2019251.29253.70250.31253.14253.14773,800
Dec 30, 2019253.18254.05249.71251.35251.35652,900
Dec 27, 2019252.62255.62251.75253.17253.17744,500
Dec 26, 2019253.00255.49248.78251.33251.33776,800
Dec 24, 2019253.22257.69252.22252.49252.49534,400
Dec 23, 2019252.05253.55250.84253.02253.02996,600
Dec 20, 2019251.18251.18247.56250.50250.501,983,600
Dec 19, 2019251.42251.88247.05250.69250.691,126,100
Dec 18, 2019256.22256.49249.00250.07250.071,319,700
Dec 17, 2019249.00256.08248.80255.96255.961,042,500
Dec 16, 2019254.53255.84248.35249.10249.101,025,400
Dec 13, 2019259.40260.22253.40253.50253.50993,000
Dec 12, 2019252.51259.62250.91258.87258.871,208,700
Dec 11, 2019250.27251.79245.92251.64251.641,170,900
Dec 10, 2019251.70252.73248.58250.37250.371,739,800
Dec 09, 2019260.39260.84252.52252.64252.642,728,100
Dec 06, 2019256.86269.89254.40262.20262.206,788,500
Dec 05, 2019241.10244.28234.69236.02236.022,806,700
Dec 04, 2019238.49242.45237.51239.43239.431,354,300
Dec 03, 2019235.24238.11234.26237.10237.101,116,500
Dec 02, 2019233.37237.19232.62236.27236.271,104,500
Nov 29, 2019234.36236.51232.82233.86233.86661,100
Nov 27, 2019237.47242.43233.48233.98233.981,405,000
Nov 26, 2019231.13236.85231.13235.97235.971,539,100
Nov 25, 2019227.81231.51222.00231.21231.212,186,000
Nov 22, 2019229.00231.95227.13228.86228.861,840,100
Nov 21, 2019234.35237.64226.71228.49228.492,381,500
Nov 20, 2019236.83236.95231.97234.29234.291,754,100
Nov 19, 2019243.79243.85238.28239.60239.601,107,500
Nov 18, 2019245.47245.99242.76244.33244.33807,100
Nov 15, 2019243.14246.73240.13246.30246.30869,600
Nov 14, 2019244.95245.66241.35242.87242.87709,400
Nov 13, 2019241.99245.14238.64244.04244.04578,600
Nov 12, 2019241.16246.10239.74243.97243.97865,400
Nov 11, 2019238.78243.68238.78241.96241.96606,900
Nov 08, 2019242.23243.20238.30239.29239.29849,600
Nov 07, 2019246.59248.88243.45243.77243.77760,900
Nov 06, 2019246.11246.75241.35243.99243.99619,500
Nov 05, 2019237.51247.64237.51245.42245.421,509,100
Nov 04, 2019233.95237.58232.09237.19237.191,881,300
Nov 01, 2019235.16235.47232.90233.11233.111,528,200
Oct 31, 2019239.96240.25229.79233.15233.152,429,800
Oct 30, 2019241.76241.77238.18240.25240.25587,000
Oct 29, 2019242.08243.98237.37242.11242.11898,300
Oct 28, 2019240.00246.60240.00241.74241.741,159,800
Oct 25, 2019238.38242.48237.73240.90240.90655,700
Oct 24, 2019237.77240.85236.27238.93238.93885,900
Oct 23, 2019237.41238.24231.08237.87237.87951,800
Oct 22, 2019236.26240.38236.26236.91236.91989,100
Oct 21, 2019240.57241.04235.24235.30235.301,673,400
Oct 18, 2019246.80247.24239.80239.92239.921,313,200
Oct 17, 2019244.97251.67244.97248.10248.101,152,100
Oct 16, 2019245.71247.73243.51244.98244.98722,500
Oct 15, 2019247.01249.19244.25245.40245.40720,400
Oct 14, 2019247.07249.39245.80246.57246.57763,300
Oct 11, 2019245.41249.55244.12248.46248.461,241,800
Oct 10, 2019237.65242.30237.02241.75241.751,134,300
Oct 09, 2019238.14240.67235.67238.04238.041,482,600
Oct 08, 2019240.06240.99235.20237.03237.033,518,800
Oct 07, 2019250.25250.98242.32242.75242.752,291,100
Oct 04, 2019257.71258.09250.26250.60250.601,713,600
Oct 03, 2019263.37265.21250.65257.43257.432,242,300
Oct 02, 2019263.31264.00256.89262.79262.792,309,400
Oct 01, 2019253.45267.25253.01265.99265.994,303,500
Sep 30, 2019245.58251.76245.00250.65250.652,313,000
Sep 27, 2019238.14246.46237.40244.40244.402,086,000
Sep 26, 2019236.40238.53234.75236.31236.311,188,200
Sep 25, 2019238.75239.43233.28235.54235.541,417,300
Sep 24, 2019237.89241.30235.29239.48239.482,321,800
Sep 23, 2019229.55239.92229.27237.31237.312,358,300
Sep 20, 2019229.79232.26227.65228.75228.751,947,000
Sep 19, 2019229.60232.70228.61230.07230.071,103,200
Sep 18, 2019233.74233.74227.38229.34229.341,678,500
Sep 17, 2019225.69235.09225.15233.85233.852,201,600
Sep 16, 2019226.26230.12224.66225.45225.451,361,700
Sep 13, 2019227.60227.95225.53226.86226.861,127,000
Sep 12, 2019229.06229.36225.12226.16226.161,872,500
Sep 11, 2019231.68233.88227.26228.15228.151,496,700
Sep 10, 2019225.50233.17225.28231.42231.422,241,500
Sep 09, 2019233.74234.17226.03226.16226.162,181,300
Sep 06, 2019237.84239.24233.03233.10233.102,026,000
Sep 05, 2019229.03237.85227.71236.71236.713,260,700
Sep 04, 2019238.00239.86228.20228.76228.764,016,900
Sep 03, 2019234.05244.21231.02237.41237.415,428,100
Aug 30, 2019252.81254.50235.76237.73237.7316,029,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...