ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ULTA Ulta Beauty Inc

403.3201
6.32 (1.59%)
Sep 18 2024 - Closed
Delayed by 15 minutes

ULTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 402.72 5.72 1.44% 397.40 408.74 397.40 1,297,378
Sep 17 2024 397.00 7.71 1.98% 392.31 399.8699 391.50 1,388,691
Sep 16 2024 389.29 10.95 2.89% 387.935 392.05 385.52 1,106,075
Sep 13 2024 378.34 5.26 1.41% 375.99 382.84 375.99 722,073
Sep 12 2024 373.08 0.78 0.21% 373.76 377.02 366.01 714,173
Sep 11 2024 372.30 -1.20 -0.32% 375.07 375.07 367.51 727,138
Sep 10 2024 373.50 -8.07 -2.11% 377.20 377.20 356.02 1,949,227
Sep 09 2024 381.57 13.98 3.80% 368.25 383.50 368.00 1,498,038
Sep 06 2024 367.59 3.81 1.05% 364.66 369.125 361.815 1,060,302
Sep 05 2024 363.78 3.86 1.07% 361.97 366.54 361.01 875,952
Sep 04 2024 359.92 1.12 0.31% 357.00 365.8899 356.68 1,154,683
Sep 03 2024 358.80 5.96 1.69% 355.295 367.5799 350.10 2,210,738
Aug 30 2024 352.84 -14.74 -4.01% 344.085 361.43 342.00 4,997,669
Aug 29 2024 367.58 0.76 0.21% 368.53 375.61 367.205 2,249,149
Aug 28 2024 366.82 -4.53 -1.22% 368.26 376.70 366.74 1,329,471
Aug 27 2024 371.35 -3.63 -0.97% 372.47 373.49 368.085 971,398
Aug 26 2024 374.98 -3.67 -0.97% 377.14 381.17 372.7456 877,644
Aug 23 2024 378.65 4.39 1.17% 373.01 379.82 372.29 987,065
Aug 22 2024 374.26 -6.66 -1.75% 382.13 383.25 373.0538 1,138,709
Aug 21 2024 380.915 11.87 3.22% 374.87 386.04 374.74 1,527,505
Aug 20 2024 369.05 -8.01 -2.12% 376.71 378.0199 368.84 1,543,565
Aug 19 2024 377.06 -0.17 -0.05% 382.51 392.61 376.1001 2,644,832
Aug 16 2024 377.23 11.43 3.12% 369.50 383.71 368.00 2,816,885
Aug 15 2024 365.80 36.75 11.17% 370.83 373.00 358.35 4,421,568
Aug 14 2024 329.05 -2.51 -0.76% 330.04 332.92 325.00 942,502
Aug 13 2024 331.56 11.01 3.43% 320.35 333.13 319.61 1,034,902
Aug 12 2024 320.55 -1.62 -0.50% 321.25 326.39 318.225 843,633
Aug 09 2024 322.17 -4.94 -1.51% 325.86 327.78 321.82 919,165
Aug 08 2024 327.11 5.80 1.81% 322.50 330.71 322.1811 749,050
Aug 07 2024 321.31 -5.11 -1.57% 327.12 332.50 320.79 784,388
Aug 06 2024 326.42 -0.86 -0.26% 327.26 331.15 325.84 847,207
Aug 05 2024 327.28 -13.73 -4.03% 333.47 336.40 326.93 1,061,771
Aug 02 2024 341.01 -8.94 -2.55% 345.64 346.245 338.11 941,171
Aug 01 2024 349.95 -14.94 -4.09% 365.01 365.01 345.33 1,216,344
Jul 31 2024 364.89 -2.64 -0.72% 369.76 373.0499 364.66 692,994
Jul 30 2024 367.53 0.92 0.25% 364.50 368.3938 361.40 893,768
Jul 29 2024 366.61 -2.85 -0.77% 371.80 372.09 362.10 1,078,302
Jul 26 2024 369.46 6.16 1.70% 364.13 372.37 362.49 1,022,915
Jul 25 2024 363.30 -6.31 -1.71% 371.68 371.68 363.01 1,143,461
Jul 24 2024 369.61 -19.68 -5.06% 373.73 378.0222 364.67 1,430,778
Jul 23 2024 389.29 -2.08 -0.53% 389.87 395.67 388.98 557,547
Jul 22 2024 391.37 0.45 0.12% 390.92 391.74 382.2126 418,916
Jul 19 2024 390.92 -2.20 -0.56% 392.72 393.94 387.00 875,421
Jul 18 2024 393.12 -7.35 -1.84% 396.99 402.075 390.64 786,201
Jul 17 2024 400.47 -9.23 -2.25% 407.65 407.65 398.22 718,014
Jul 16 2024 409.70 14.54 3.68% 399.46 412.64 396.28 763,258
Jul 15 2024 395.16 -17.78 -4.31% 404.00 406.48 393.06 1,148,106
Jul 12 2024 412.94 12.12 3.02% 404.00 413.88 401.08 845,591
Jul 11 2024 400.82 4.79 1.21% 396.25 403.70 395.00 619,563
Jul 10 2024 396.03 0.02 0.01% 395.03 398.46 392.84 630,147
Jul 09 2024 396.01 0.19 0.05% 395.38 398.5938 391.41 645,374
Jul 08 2024 395.82 5.82 1.49% 391.50 403.255 391.235 912,231
Jul 05 2024 390.00 0.33 0.08% 390.00 390.67 384.89 550,376
Jul 03 2024 389.67 -3.35 -0.85% 393.00 396.99 388.0001 431,444
Jul 02 2024 393.02 8.61 2.24% 384.21 394.49 383.98 749,292
Jul 01 2024 384.41 -1.46 -0.38% 385.87 390.50 381.96 861,694
Jun 28 2024 385.87 -0.08 -0.02% 385.98 388.02 382.70 818,024
Jun 27 2024 385.95 -1.93 -0.50% 389.00 391.43 383.10 922,920
Jun 26 2024 387.88 -0.31 -0.08% 388.00 390.3353 386.33 489,143
Jun 25 2024 388.19 -1.53 -0.39% 390.20 392.4399 386.12 595,093
Jun 24 2024 389.72 5.87 1.53% 383.70 394.82 383.00 833,380
Jun 21 2024 383.85 5.45 1.44% 380.80 385.6673 379.64 1,348,891

Your Recent History

Delayed Upgrade Clock