Register for streaming realtime charts, analysis tools, and prices.
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 |
