Advertisement
Advertisement
U.S. Markets close in 1 hr 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
412.03+22.01 (+5.64%)
As of 02:09PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021402.42403.97373.01412.03412.03746,450
Dec 06, 2021383.71398.09381.10390.02390.021,182,700
Dec 03, 2021402.42404.00372.84378.81378.812,128,300
Dec 02, 2021370.39384.53364.03383.64383.641,683,800
Dec 01, 2021390.09394.96369.51370.02370.02943,200
Nov 30, 2021398.38399.94380.29383.95383.951,624,600
Nov 29, 2021407.36407.74397.03401.42401.42563,100
Nov 26, 2021394.05403.22393.00399.53399.53475,000
Nov 24, 2021401.46409.97400.37409.56409.56367,900
Nov 23, 2021409.84411.64397.43408.93408.93539,200
Nov 22, 2021410.40414.71407.41411.77411.77429,500
Nov 19, 2021406.35410.55400.10407.71407.71517,900
Nov 18, 2021406.78407.72399.36405.65405.65497,800
Nov 17, 2021413.14415.79401.33402.21402.21513,500
Nov 16, 2021401.67417.85400.28413.86413.86740,000
Nov 15, 2021400.00407.95398.15401.73401.73346,400
Nov 12, 2021396.43400.81394.11396.50396.50391,200
Nov 11, 2021392.94398.27392.01395.57395.57383,200
Nov 10, 2021392.66397.47387.90391.34391.34477,900
Nov 09, 2021389.17402.35388.72395.11395.11618,400
Nov 08, 2021391.64393.00386.61388.11388.11433,700
Nov 05, 2021385.87394.14382.00391.85391.85665,100
Nov 04, 2021383.26387.56378.70381.07381.07545,100
Nov 03, 2021372.77383.27370.68381.78381.78523,000
Nov 02, 2021366.39374.53363.67371.86371.86738,800
Nov 01, 2021369.13370.14363.38365.13365.13647,500
Oct 29, 2021371.15373.45366.07367.36367.36649,400
Oct 28, 2021370.74373.04369.53370.39370.39363,400
Oct 27, 2021367.83373.59364.09369.79369.79544,700
Oct 26, 2021371.72372.74363.28366.06366.06566,300
Oct 25, 2021371.45375.22368.37371.00371.00530,500
Oct 22, 2021371.88373.61365.28371.45371.45835,900
Oct 21, 2021357.95373.70357.95371.88371.881,332,200
Oct 20, 2021366.25367.28355.00358.15358.152,328,300
Oct 19, 2021390.88398.00360.66363.35363.354,169,400
Oct 18, 2021404.51410.93402.32406.35406.35716,200
Oct 15, 2021407.98410.00403.51405.72405.72670,400
Oct 14, 2021400.00407.68399.10403.91403.91739,800
Oct 13, 2021387.96397.50385.86395.31395.31662,700
Oct 12, 2021380.58388.56380.48386.92386.92588,600
Oct 11, 2021379.20386.26378.69380.87380.87565,500
Oct 08, 2021378.46383.06375.01378.37378.37699,300
Oct 07, 2021372.08379.62370.55375.03375.03391,700
Oct 06, 2021371.25374.09366.77368.21368.21572,000
Oct 05, 2021371.22378.39367.16373.77373.77563,600
Oct 04, 2021367.00370.48363.52369.92369.92545,900
Oct 01, 2021361.92369.97359.65368.03368.03574,800
Sep 30, 2021378.49378.49360.51360.92360.92838,900
Sep 29, 2021380.86381.91377.03378.35378.35426,100
Sep 28, 2021378.72380.72374.55378.14378.14449,600
Sep 27, 2021382.00387.96380.25381.13381.13381,200
Sep 24, 2021377.66384.30376.04382.13382.13294,600
Sep 23, 2021379.35386.69377.88380.76380.76488,300
Sep 22, 2021372.49377.56369.88375.85375.85387,900
Sep 21, 2021371.33373.74367.22369.84369.84509,900
Sep 20, 2021370.80373.10363.79369.74369.74859,100
Sep 17, 2021380.46385.61377.88379.05379.05629,900
Sep 16, 2021375.50383.66375.13382.32382.32526,300
Sep 15, 2021373.09378.94367.64375.93375.93920,200
Sep 14, 2021374.57374.58368.71373.73373.73384,300
Sep 13, 2021377.99377.99367.95372.29372.29560,500
Sep 10, 2021385.00385.30374.34374.82374.82566,300
Sep 09, 2021376.19384.12373.08382.08382.08598,300
Sep 08, 2021379.10380.39370.80376.30376.30757,300
Sep 07, 2021383.49384.78378.71379.33379.33503,800
Sep 03, 2021379.56384.27377.55382.11382.11421,000
Sep 02, 2021387.00387.00379.76381.21381.21740,000
Sep 01, 2021389.52392.00386.79387.46387.46666,400
Aug 31, 2021384.58387.67378.18387.31387.31771,300
Aug 30, 2021387.50388.83380.37383.17383.17917,000
Aug 27, 2021385.15392.60378.53387.23387.231,078,600
Aug 26, 2021411.08414.98386.03388.68388.682,946,100
Aug 25, 2021374.39390.68367.17389.90389.901,917,300
Aug 24, 2021371.00378.10370.89373.85373.85731,500
Aug 23, 2021370.00376.36369.37370.00370.00562,700
Aug 20, 2021361.10367.21357.61366.77366.77441,400
Aug 19, 2021357.22363.83355.24360.86360.86616,100
Aug 18, 2021360.87367.98357.76361.72361.72415,700
Aug 17, 2021366.59368.20356.40360.74360.74479,500
Aug 16, 2021372.65373.00366.41369.67369.67394,400
Aug 13, 2021372.04374.47368.90371.85371.85505,900
Aug 12, 2021368.00372.22366.70371.91371.91453,900
Aug 11, 2021361.51367.15358.71366.83366.83535,100
Aug 10, 2021351.86364.26351.03361.74361.74632,400
Aug 09, 2021352.02356.64347.38352.65352.65404,600
Aug 06, 2021352.51355.00349.91352.99352.99356,400
Aug 05, 2021345.17351.66343.37351.65351.65406,400
Aug 04, 2021345.13349.74340.91342.57342.57511,800
Aug 03, 2021338.79347.33335.74346.66346.66600,700
Aug 02, 2021337.50342.70335.93336.76336.76440,100
Jul 30, 2021333.60342.68332.36335.80335.80642,700
Jul 29, 2021336.00339.30332.55334.61334.61561,200
Jul 28, 2021338.18341.82331.55333.97333.97502,400
Jul 27, 2021344.06344.06329.48337.52337.52489,600
Jul 26, 2021342.95345.72339.71344.27344.27459,000
Jul 23, 2021341.30344.41340.33341.58341.58415,000
Jul 22, 2021342.18342.18337.63340.32340.32311,400
Jul 21, 2021336.22346.80334.19341.65341.65596,700
Jul 20, 2021323.68336.25322.28334.50334.50453,100
Jul 19, 2021326.00327.49319.05323.67323.67778,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement