UK markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
381.71-10.37 (-2.65%)
As of 12:57PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022386.53387.96380.94381.71381.71299,701
06 Oct 2022394.23401.66391.20392.08392.08555,400
05 Oct 2022400.28402.26392.20395.99395.99764,900
04 Oct 2022410.67414.09400.57403.95403.95782,400
03 Oct 2022403.00409.04397.00404.75404.75611,100
30 Sept 2022401.75409.73394.64401.19401.19737,200
29 Sept 2022408.93409.61400.97404.76404.76667,600
28 Sept 2022401.00410.47397.02409.21409.21951,100
27 Sept 2022392.80397.46388.31394.11394.11829,500
26 Sept 2022392.50399.17387.33387.66387.66726,600
23 Sept 2022395.84397.64386.10392.30392.301,016,600
22 Sept 2022408.39410.26401.21401.67401.67657,300
21 Sept 2022420.04423.00410.71410.82410.82504,500
20 Sept 2022416.96419.53413.00416.62416.62578,200
19 Sept 2022418.04426.20417.01421.47421.47705,000
16 Sept 2022417.54423.11415.80418.66418.66728,800
15 Sept 2022426.12427.00419.01422.67422.67763,600
14 Sept 2022430.72432.35419.57426.15426.151,014,100
13 Sept 2022439.00441.58429.39430.06430.061,011,600
12 Sept 2022444.78451.30444.09446.14446.14925,600
09 Sept 2022446.05448.08441.18442.90442.90959,500
08 Sept 2022440.76448.29438.20445.34445.341,194,600
07 Sept 2022429.42445.63427.54444.01444.011,471,800
06 Sept 2022423.48431.75414.07427.82427.82983,200
02 Sept 2022428.40431.60420.89423.08423.08816,700
01 Sept 2022419.85424.48414.00424.25424.25915,700
31 Aug 2022419.37425.33416.47419.87419.871,139,400
30 Aug 2022420.26420.68410.14416.79416.79790,500
29 Aug 2022405.76423.67404.17417.62417.621,329,100
26 Aug 2022429.69433.88410.95411.47411.472,584,500
25 Aug 2022412.81420.69409.13419.25419.251,944,000
24 Aug 2022403.70415.03400.16412.02412.02832,200
23 Aug 2022398.69403.94398.16401.31401.31642,700
22 Aug 2022397.18400.45395.46397.45397.45659,700
19 Aug 2022407.75410.03399.54403.25403.25586,200
18 Aug 2022406.05410.06402.07409.25409.25504,600
17 Aug 2022403.00406.83400.25404.35404.35683,200
16 Aug 2022407.05418.79407.05407.26407.261,455,500
15 Aug 2022397.50408.16396.97405.34405.34774,100
12 Aug 2022391.85395.58389.08395.47395.47529,600
11 Aug 2022384.05391.33384.05390.03390.03567,900
10 Aug 2022385.78388.79381.11381.48381.48596,400
09 Aug 2022380.40380.64372.22375.78375.78641,700
08 Aug 2022378.30385.34377.92379.39379.39751,700
05 Aug 2022370.00378.86368.80377.80377.80926,000
04 Aug 2022376.63376.63370.44372.35372.35886,000
03 Aug 2022380.60384.16360.58372.90372.902,534,400
02 Aug 2022395.74399.37387.25392.90392.90611,500
01 Aug 2022388.90396.17385.91394.28394.28921,800
29 Jul 2022397.47398.36386.01388.91388.911,171,300
28 Jul 2022395.35404.46392.27400.76400.76533,200
27 Jul 2022386.92397.56384.19395.44395.44610,300
26 Jul 2022391.22392.84380.81384.79384.79997,600
25 Jul 2022408.91408.91397.77401.26401.26452,600
22 Jul 2022412.91416.98403.70406.40406.40540,900
21 Jul 2022406.11411.64401.54411.27411.27578,600
20 Jul 2022402.36412.50402.10408.36408.36851,100
19 Jul 2022399.81405.35396.46402.36402.36525,300
18 Jul 2022401.88406.48392.57393.59393.59519,700
15 Jul 2022389.59399.00387.56397.24397.24844,100
14 Jul 2022378.09386.61375.09385.58385.58822,500
13 Jul 2022373.70385.77370.54382.74382.74616,100
12 Jul 2022385.35389.35375.19377.06377.06580,900
11 Jul 2022381.29387.45378.02383.27383.27545,000
08 Jul 2022383.88385.34376.79381.44381.44443,400
07 Jul 2022383.08387.98380.76383.64383.64979,500
06 Jul 2022377.43386.81374.58381.76381.76706,800
05 Jul 2022375.88378.49368.64378.47378.47922,400
01 Jul 2022381.92385.37377.25382.85382.85584,000
30 Jun 2022383.05392.94378.36385.48385.48874,100
29 Jun 2022392.69393.40384.18391.64391.64813,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...