UK markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
369.46+6.16 (+1.70%)
At close: 04:00PM EDT
369.46 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024364.13372.37362.49369.46369.461,022,900
25 Jul 2024372.00372.84363.01363.30363.301,164,300
24 Jul 2024379.50381.00364.67369.61369.611,507,900
23 Jul 2024389.87395.67388.98389.29389.29557,400
22 Jul 2024390.92392.45382.21391.67391.67596,800
19 Jul 2024394.60394.68387.00390.92390.92897,300
18 Jul 2024396.99402.08390.64393.12393.12786,200
17 Jul 2024407.65407.86398.22400.47400.47737,500
16 Jul 2024399.46412.64396.28409.70409.70763,400
15 Jul 2024404.00406.48393.01395.16395.161,148,700
12 Jul 2024404.63413.88401.08412.94412.94845,600
11 Jul 2024396.25403.70395.00400.82400.82627,500
10 Jul 2024395.03398.46392.84396.03396.03631,100
09 Jul 2024395.38398.59391.41396.01396.01644,000
08 Jul 2024392.27403.26391.24395.82395.82912,300
05 Jul 2024390.00390.67384.89390.00390.00550,200
03 Jul 2024393.00396.99388.00389.67389.67431,400
02 Jul 2024384.50394.49383.98393.02393.02749,500
01 Jul 2024385.87390.50381.96384.41384.41862,000
28 Jun 2024385.98388.02382.46385.87385.87818,000
27 Jun 2024389.00391.43383.10385.95385.95932,700
26 Jun 2024388.00390.34386.33387.88387.88489,300
25 Jun 2024390.20392.44386.12388.19388.19595,200
24 Jun 2024383.85394.82383.00389.72389.72834,100
21 Jun 2024380.80385.67379.64383.85383.851,348,400
20 Jun 2024381.85384.77376.39378.40378.40995,300
18 Jun 2024388.00390.63382.28382.59382.59778,600
17 Jun 2024390.11391.50385.40389.15389.15670,900
14 Jun 2024395.25396.71388.50390.82390.82781,200
13 Jun 2024393.00399.18392.43396.39396.39981,900
12 Jun 2024389.75394.56386.25390.12390.12916,500
11 Jun 2024381.99387.82380.24387.69387.69965,700
10 Jun 2024381.55382.66376.56382.50382.50793,400
07 Jun 2024383.09385.37380.40382.61382.61758,200
06 Jun 2024384.43389.13382.27384.88384.88684,400
05 Jun 2024390.00390.97385.09387.16387.16820,400
04 Jun 2024386.99396.31386.50389.41389.41872,700
03 Jun 2024394.40399.81386.09389.91389.911,188,500
31 May 2024421.21421.21382.12395.09395.093,378,100
30 May 2024381.65388.89380.74385.58385.582,349,900
29 May 2024379.00386.46377.82378.28378.281,264,600
28 May 2024381.35386.00377.69381.13381.13968,500
24 May 2024375.33383.41375.31381.78381.78967,800
23 May 2024380.25380.80376.02376.14376.14850,100
22 May 2024383.10383.10376.91378.33378.33769,800
21 May 2024386.51388.76378.09381.83381.83940,900
20 May 2024392.66394.98386.01386.50386.501,016,800
17 May 2024402.37402.37396.06399.56399.56533,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...