UK markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
399.56-1.48 (-0.37%)
At close: 04:00PM EDT
399.95 +0.39 (+0.10%)
After hours: 07:56PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024402.37402.37396.06399.56399.56528,500
16 May 2024401.84406.98400.60401.04401.04516,900
15 May 2024406.31407.00401.58403.41403.41501,000
14 May 2024407.40409.59401.30401.68401.68665,700
13 May 2024404.45411.60401.32403.96403.96708,300
10 May 2024397.00402.82397.00401.59401.59664,600
09 May 2024389.18397.14388.00396.67396.67602,600
08 May 2024393.51397.99387.23388.48388.48699,400
07 May 2024393.50398.80390.77393.67393.67789,000
06 May 2024397.28398.66392.75394.88394.88909,500
03 May 2024402.50404.51397.28397.39397.39591,300
02 May 2024402.52405.18396.73397.33397.33639,800
01 May 2024403.14404.51398.45402.11402.11575,700
30 Apr 2024410.04412.04402.00404.84404.84904,700
29 Apr 2024404.86410.04404.14410.04410.04673,800
26 Apr 2024405.62411.35402.95406.39406.39637,700
25 Apr 2024409.35409.35403.13408.01408.01707,100
24 Apr 2024414.63417.87407.16410.55410.55866,400
23 Apr 2024420.86424.85417.27419.27419.27692,300
22 Apr 2024417.43419.29412.64417.98417.98635,300
19 Apr 2024413.83418.79411.00413.50413.501,063,400
18 Apr 2024428.82428.82416.58425.11425.11862,500
17 Apr 2024428.80429.92423.68424.55424.55947,400
16 Apr 2024430.90432.46422.10424.17424.171,144,500
15 Apr 2024444.36444.87431.68433.24433.24904,800
12 Apr 2024445.55448.50441.00442.32442.32487,200
11 Apr 2024454.66455.08446.74447.91447.91450,200
10 Apr 2024449.99453.70446.23450.95450.95876,100
09 Apr 2024450.10455.33450.00454.80454.80595,000
08 Apr 2024453.48457.75450.79452.78452.78967,300
05 Apr 2024447.23455.40441.42444.75444.751,285,600
04 Apr 2024443.91467.49443.58448.64448.642,916,900
03 Apr 2024469.57474.12438.67439.98439.984,214,300
02 Apr 2024527.50528.80516.46519.68519.68609,400
01 Apr 2024520.84529.67520.84529.01529.01647,000
28 Mar 2024515.67525.77513.68522.88522.88804,500
27 Mar 2024515.64516.66507.02513.52513.52923,000
26 Mar 2024505.66514.68505.00514.34514.34866,700
25 Mar 2024521.97523.54505.26505.57505.57773,700
22 Mar 2024522.00526.58515.27520.37520.371,061,000
21 Mar 2024523.96531.11521.24523.55523.55967,900
20 Mar 2024528.63532.70522.90523.96523.96694,700
19 Mar 2024535.08535.08524.47529.08529.08811,500
18 Mar 2024534.36544.36525.67532.33532.331,064,500
15 Mar 2024504.00546.58502.20535.98535.982,890,900
14 Mar 2024572.62574.76561.21565.44565.441,399,900
13 Mar 2024559.83572.48558.33567.18567.18815,600
12 Mar 2024549.13556.88548.15555.57555.57558,200
11 Mar 2024540.62549.22538.54548.56548.56626,200
08 Mar 2024549.67551.12540.12540.22540.22499,400
07 Mar 2024550.14554.50546.36548.32548.32371,900
06 Mar 2024555.10555.10543.63548.30548.30457,900
05 Mar 2024548.00554.74539.13549.46549.46545,100
04 Mar 2024545.88551.84542.84546.54546.54481,400
01 Mar 2024548.31553.42543.37549.98549.98548,700
29 Feb 2024559.26559.26546.78548.56548.561,022,500
28 Feb 2024559.22563.17556.92559.16559.16343,800
27 Feb 2024555.59562.80554.66561.41561.41428,100
26 Feb 2024550.17557.98548.93556.32556.32396,100
23 Feb 2024547.47553.65544.99549.78549.78371,700
22 Feb 2024541.20547.48538.67544.06544.06478,700
21 Feb 2024543.39548.60536.00538.79538.79723,000
20 Feb 2024529.00542.80528.75541.29541.29702,300
16 Feb 2024528.41536.85527.20532.09532.09353,300
15 Feb 2024533.74536.88528.84529.88529.88467,800
14 Feb 2024531.21533.75521.71526.59526.59543,700
13 Feb 2024517.89532.43514.97531.06531.06753,500
12 Feb 2024524.01527.66520.79525.06525.06529,600
09 Feb 2024521.00524.34517.16522.63522.63489,500
08 Feb 2024516.22522.16513.30519.12519.12667,900
07 Feb 2024506.89516.91504.58514.04514.04799,900
06 Feb 2024503.71504.16496.10502.00502.00636,500
05 Feb 2024506.51509.27496.74502.38502.38620,200
02 Feb 2024500.46510.05491.52505.33505.33590,300
01 Feb 2024506.55508.08499.11503.52503.52551,300
31 Jan 2024508.74510.86500.84502.05502.05561,400
30 Jan 2024505.77511.58501.86508.74508.74831,700
29 Jan 2024493.06509.60493.06507.99507.99910,700
26 Jan 2024496.34499.42488.74493.59493.59706,400
25 Jan 2024480.34493.54479.24493.22493.22798,100
24 Jan 2024481.00484.28473.71478.77478.77560,000
23 Jan 2024480.00480.84474.84479.90479.90525,400
22 Jan 2024474.52478.24471.33476.90476.90436,900
19 Jan 2024479.68479.68468.61472.57472.57517,100
18 Jan 2024472.24476.96470.49475.50475.50402,100
17 Jan 2024471.63476.12470.09472.76472.76440,100
16 Jan 2024480.97483.60475.25476.01476.01761,100
12 Jan 2024486.59486.96480.64482.08482.08443,200
11 Jan 2024483.84484.38475.19482.83482.83555,300
10 Jan 2024483.50487.49478.91480.91480.91462,900
09 Jan 2024482.60489.10482.60485.06485.06567,900
08 Jan 2024471.59483.46469.49482.96482.96622,700
05 Jan 2024465.53476.45464.81471.12471.12473,500
04 Jan 2024474.61475.30468.79468.92468.92481,300
03 Jan 2024485.18486.48472.81473.82473.82594,800
02 Jan 2024485.25492.11483.59486.61486.61480,700
29 Dec 2023487.73491.65486.36489.99489.99460,800
28 Dec 2023485.00487.64483.14486.84486.84328,900
27 Dec 2023477.42483.28477.42483.26483.26369,400
26 Dec 2023473.23477.65470.72477.38477.38497,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...