UK Markets open in 3 hrs 4 mins

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
383.95-18.26 (-4.54%)
At close: 04:00PM EST
386.70 +2.75 (+0.72%)
After hours: 07:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021398.38399.94380.29383.95383.951,624,600
29 Nov 2021407.36407.74397.03401.42401.42563,100
26 Nov 2021394.05403.22393.00399.53399.53475,000
24 Nov 2021401.46409.97400.37409.56409.56367,900
23 Nov 2021409.84411.64397.43408.93408.93539,200
22 Nov 2021410.40414.71407.41411.77411.77429,500
19 Nov 2021406.35410.55400.10407.71407.71517,900
18 Nov 2021406.78407.72399.36405.65405.65497,800
17 Nov 2021413.14415.79401.33402.21402.21513,500
16 Nov 2021401.67417.85400.28413.86413.86740,000
15 Nov 2021400.00407.95398.15401.73401.73346,400
12 Nov 2021396.43400.81394.11396.50396.50391,200
11 Nov 2021392.94398.27392.01395.57395.57383,200
10 Nov 2021392.66397.47387.90391.34391.34477,900
09 Nov 2021389.17402.35388.72395.11395.11618,400
08 Nov 2021391.64393.00386.61388.11388.11433,700
05 Nov 2021385.87394.14382.00391.85391.85665,100
04 Nov 2021383.26387.56378.70381.07381.07545,100
03 Nov 2021372.77383.27370.68381.78381.78523,000
02 Nov 2021366.39374.53363.67371.86371.86738,800
01 Nov 2021369.13370.14363.38365.13365.13647,500
29 Oct 2021371.15373.45366.07367.36367.36649,400
28 Oct 2021370.74373.04369.53370.39370.39363,400
27 Oct 2021367.83373.59364.09369.79369.79544,700
26 Oct 2021371.72372.74363.28366.06366.06566,300
25 Oct 2021371.45375.22368.37371.00371.00530,500
22 Oct 2021371.88373.61365.28371.45371.45835,900
21 Oct 2021357.95373.70357.95371.88371.881,332,200
20 Oct 2021366.25367.28355.00358.15358.152,328,300
19 Oct 2021390.88398.00360.66363.35363.354,169,400
18 Oct 2021404.51410.93402.32406.35406.35716,200
15 Oct 2021407.98410.00403.51405.72405.72670,400
14 Oct 2021400.00407.68399.10403.91403.91739,800
13 Oct 2021387.96397.50385.86395.31395.31662,700
12 Oct 2021380.58388.56380.48386.92386.92588,600
11 Oct 2021379.20386.26378.69380.87380.87565,500
08 Oct 2021378.46383.06375.01378.37378.37699,300
07 Oct 2021372.08379.62370.55375.03375.03391,700
06 Oct 2021371.25374.09366.77368.21368.21572,000
05 Oct 2021371.22378.39367.16373.77373.77563,600
04 Oct 2021367.00370.48363.52369.92369.92545,900
01 Oct 2021361.92369.97359.65368.03368.03574,800
30 Sept 2021378.49378.49360.51360.92360.92838,900
29 Sept 2021380.86381.91377.03378.35378.35426,100
28 Sept 2021378.72380.72374.55378.14378.14449,600
27 Sept 2021382.00387.96380.25381.13381.13381,200
24 Sept 2021377.66384.30376.04382.13382.13294,600
23 Sept 2021379.35386.69377.88380.76380.76488,300
22 Sept 2021372.49377.56369.88375.85375.85387,900
21 Sept 2021371.33373.74367.22369.84369.84509,900
20 Sept 2021370.80373.10363.79369.74369.74859,100
17 Sept 2021380.46385.61377.88379.05379.05629,900
16 Sept 2021375.50383.66375.13382.32382.32526,300
15 Sept 2021373.09378.94367.64375.93375.93920,200
14 Sept 2021374.57374.58368.71373.73373.73384,300
13 Sept 2021377.99377.99367.95372.29372.29560,500
10 Sept 2021385.00385.30374.34374.82374.82566,300
09 Sept 2021376.19384.12373.08382.08382.08598,300
08 Sept 2021379.10380.39370.80376.30376.30757,300
07 Sept 2021383.49384.78378.71379.33379.33503,800
03 Sept 2021379.56384.27377.55382.11382.11421,000
02 Sept 2021387.00387.00379.76381.21381.21740,000
01 Sept 2021389.52392.00386.79387.46387.46666,400
31 Aug 2021384.58387.67378.18387.31387.31771,300
30 Aug 2021387.50388.83380.37383.17383.17917,000
27 Aug 2021385.15392.60378.53387.23387.231,078,600
26 Aug 2021411.08414.98386.03388.68388.682,946,100
25 Aug 2021374.39390.68367.17389.90389.901,917,300
24 Aug 2021371.00378.10370.89373.85373.85731,500
23 Aug 2021370.00376.36369.37370.00370.00562,700
20 Aug 2021361.10367.21357.61366.77366.77441,400
19 Aug 2021357.22363.83355.24360.86360.86616,100
18 Aug 2021360.87367.98357.76361.72361.72415,700
17 Aug 2021366.59368.20356.40360.74360.74479,500
16 Aug 2021372.65373.00366.41369.67369.67394,400
13 Aug 2021372.04374.47368.90371.85371.85505,900
12 Aug 2021368.00372.22366.70371.91371.91453,900
11 Aug 2021361.51367.15358.71366.83366.83535,100
10 Aug 2021351.86364.26351.03361.74361.74632,400
09 Aug 2021352.02356.64347.38352.65352.65404,600
06 Aug 2021352.51355.00349.91352.99352.99356,400
05 Aug 2021345.17351.66343.37351.65351.65406,400
04 Aug 2021345.13349.74340.91342.57342.57511,800
03 Aug 2021338.79347.33335.74346.66346.66600,700
02 Aug 2021337.50342.70335.93336.76336.76440,100
30 Jul 2021333.60342.68332.36335.80335.80642,700
29 Jul 2021336.00339.30332.55334.61334.61561,200
28 Jul 2021338.18341.82331.55333.97333.97502,400
27 Jul 2021344.06344.06329.48337.52337.52489,600
26 Jul 2021342.95345.72339.71344.27344.27459,000
23 Jul 2021341.30344.41340.33341.58341.58415,000
22 Jul 2021342.18342.18337.63340.32340.32311,400
21 Jul 2021336.22346.80334.19341.65341.65596,700
20 Jul 2021323.68336.25322.28334.50334.50453,100
19 Jul 2021326.00327.49319.05323.67323.67778,100
16 Jul 2021342.83343.74330.51332.12332.12586,400
15 Jul 2021340.28344.83337.62340.97340.97416,500
14 Jul 2021344.07349.70341.40342.28342.28517,300
13 Jul 2021342.07342.99338.24339.31339.31416,300
12 Jul 2021341.38344.50337.90342.84342.84581,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...