UK markets close in 8 hours 13 minutes

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.90-14.59 (-3.64%)
At close: 04:00PM EDT
386.00 +0.10 (+0.03%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022400.74405.00385.80385.90385.90705,500
27 Jun 2022410.48411.58399.33400.49400.49590,300
24 Jun 2022400.56411.25400.18410.54410.54772,300
23 Jun 2022399.49401.64391.03395.91395.91650,500
22 Jun 2022396.99403.00394.65396.22396.22622,300
21 Jun 2022402.96406.00397.83401.26401.26708,300
17 Jun 2022390.50400.45389.01395.83395.831,412,600
16 Jun 2022397.08397.08387.28390.47390.47811,500
15 Jun 2022399.71410.15397.15405.61405.61964,100
14 Jun 2022395.29399.05389.88392.67392.67749,600
13 Jun 2022398.00400.00385.95391.77391.771,014,100
10 Jun 2022413.38417.85407.69407.72407.72745,000
09 Jun 2022427.85429.48422.05422.35422.35913,500
08 Jun 2022420.68428.87415.53425.39425.39741,500
07 Jun 2022409.82422.87404.01421.02421.02865,300
06 Jun 2022409.99415.94402.52413.73413.73686,900
03 Jun 2022405.89414.45401.56404.41404.411,275,200
02 Jun 2022408.22417.28404.86416.54416.54799,100
01 Jun 2022423.68426.74403.34407.32407.321,111,600
31 May 2022421.50426.83409.49423.10423.101,837,800
27 May 2022417.50425.39409.00425.08425.082,767,400
26 May 2022365.61382.40364.44377.96377.961,914,900
25 May 2022338.66356.25337.08352.95352.95954,700
24 May 2022342.48343.38330.80342.08342.08821,500
23 May 2022345.93349.02338.54346.65346.65865,900
20 May 2022354.83354.83333.05343.05343.051,165,400
19 May 2022348.94357.83345.22351.31351.311,092,100
18 May 2022380.93383.02344.00350.45350.451,667,500
17 May 2022398.80400.99387.96393.01393.01670,500
16 May 2022396.34399.34387.52393.16393.16652,100
13 May 2022385.69396.64384.84395.89395.89760,200
12 May 2022371.41384.15369.35377.85377.85713,100
11 May 2022379.78388.68374.35375.95375.95917,900
10 May 2022389.41393.00371.32380.87380.87825,600
09 May 2022384.03396.33379.34381.09381.09750,900
06 May 2022394.63394.63382.05389.43389.43639,400
05 May 2022401.84404.00388.34396.63396.63663,500
04 May 2022401.53410.00392.03408.64408.64691,500
03 May 2022404.38404.45395.83401.23401.23716,000
02 May 2022398.61406.23393.39405.55405.55746,500
29 Apr 2022413.86414.19395.63396.80396.80954,300
28 Apr 2022407.89420.83403.64417.42417.42552,400
27 Apr 2022405.28411.59399.21402.78402.78666,100
26 Apr 2022412.59413.84406.56407.33407.33480,200
25 Apr 2022404.76418.50400.36418.14418.14732,900
22 Apr 2022416.18418.58405.73406.51406.51594,800
21 Apr 2022435.00438.63419.92421.43421.43662,700
20 Apr 2022430.97437.22429.16431.38431.38635,100
19 Apr 2022415.20431.06414.20428.37428.37906,800
18 Apr 2022414.19419.21411.99415.84415.84410,200
14 Apr 2022416.52421.24413.52415.65415.65552,400
13 Apr 2022405.91418.80405.71415.50415.50626,500
12 Apr 2022407.52415.25404.58405.90405.90576,800
11 Apr 2022401.63411.15399.37403.78403.78687,800
08 Apr 2022397.21406.00395.55401.55401.55513,800
07 Apr 2022389.77400.00388.56398.78398.78481,900
06 Apr 2022394.25394.44380.57391.21391.21744,500
05 Apr 2022398.10404.46392.21398.35398.35438,800
04 Apr 2022387.18398.62385.49398.62398.62521,300
01 Apr 2022399.00400.57384.00388.22388.22814,900
31 Mar 2022403.14405.88397.89398.22398.22611,100
30 Mar 2022401.30405.11398.51401.75401.75400,700
29 Mar 2022399.96408.73398.48406.50406.50665,100
28 Mar 2022394.52396.11389.58395.48395.48416,400
25 Mar 2022398.30398.56391.77395.07395.07447,800
24 Mar 2022389.96396.62387.42395.84395.84565,200
23 Mar 2022388.00390.90383.44389.79389.79652,000
22 Mar 2022391.09398.59385.85389.75389.75650,900
21 Mar 2022390.46392.83379.07385.67385.67818,400
18 Mar 2022385.33392.58383.19391.23391.23696,200
17 Mar 2022385.58389.53381.35387.31387.31704,500
16 Mar 2022374.46390.97374.46385.51385.51954,000
15 Mar 2022361.43372.11360.60371.38371.38710,300
14 Mar 2022369.62371.58355.28357.52357.52941,700
11 Mar 2022385.00389.00366.43368.51368.511,520,300
10 Mar 2022367.36381.40364.00379.37379.371,748,700
09 Mar 2022369.43376.33368.10373.31373.31697,200
08 Mar 2022354.28369.47350.10359.02359.02884,800
07 Mar 2022367.73369.71350.40350.84350.841,023,700
04 Mar 2022371.50373.46361.95366.76366.76661,200
03 Mar 2022382.02383.00367.03373.69373.69569,500
02 Mar 2022371.78384.00369.96381.50381.50606,000
01 Mar 2022372.21375.76365.84369.01369.01562,800
28 Feb 2022371.38377.99367.54374.50374.50802,900
25 Feb 2022372.96378.49366.86378.07378.07466,000
24 Feb 2022344.02373.67341.47373.09373.09922,500
23 Feb 2022371.68372.82352.88355.07355.07697,800
22 Feb 2022372.00379.84360.99368.13368.13714,300
18 Feb 2022368.43381.74367.00375.83375.83742,500
17 Feb 2022379.69380.67367.77369.12369.12610,400
16 Feb 2022377.62383.29376.35381.60381.60725,900
15 Feb 2022363.88379.77363.88379.65379.65560,900
14 Feb 2022363.68367.56357.27362.65362.65794,400
11 Feb 2022373.89375.92359.72362.17362.17794,500
10 Feb 2022371.08383.22370.86374.01374.01711,600
09 Feb 2022367.64376.82367.08376.04376.04778,100
08 Feb 2022367.33369.31357.81364.23364.23808,400
07 Feb 2022366.25372.23361.95364.26364.26426,300
04 Feb 2022363.73369.62359.01365.73365.73556,200
03 Feb 2022366.24373.01363.79364.76364.76436,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...