Ulta Beauty Inc (U1LT34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.218949044586 | 100.48 | 104.93 | 98.06 | 141 | 102.44469858 | DR |
| 4 | -7.13 | -6.63935189496 | 107.39 | 108.5 | 98.06 | 345 | 104.28864054 | DR |
| 12 | -32.44 | -24.4461190656 | 132.7 | 138.3 | 98.06 | 381 | 115.56329921 | DR |
| 26 | -3.01 | -2.91468964849 | 103.27 | 138.3 | 97 | 1736 | 107.97355028 | DR |
| 52 | -39.88 | -28.4572570287 | 140.14 | 141.39 | 88.2 | 2036 | 105.92943957 | DR |
| 156 | 9.63 | 10.6256206554 | 90.63 | 141.39 | 80.02 | 1910 | 102.92604948 | DR |
| 260 | 23.42 | 30.4789172306 | 76.84 | 141.39 | 59.3 | 2863 | 100.53621933 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 104.46 | 1.61 | 1.57 | 103.38 | 104.93 | 103.38 | 236 |
| 1741382940 | 102.85 | 0.65 | 0.64 | 102.85 | 102.85 | 102.85 | 1 |
| 1741296540 | 102.2 | 1.5 | 1.49 | 100.55 | 102.2 | 100.55 | 63 |
| 1741210140 | 100.7 | -7.05 | -6.54 | 100.48 | 100.79 | 100.17 | 264 |
| 1740778200 | 107.75 | 1.29 | 1.21 | 106.46 | 108.5 | 106.46 | 574 |
| 1740691740 | 106.46 | -0.14 | -0.13 | 106.4 | 106.62 | 106.24 | 275 |
| 1740605400 | 106.6 | 1.82 | 1.74 | 104.78 | 106.9 | 104.78 | 493 |
| 1740519000 | 104.78 | 0.27 | 0.26 | 104.51 | 105.4 | 104.51 | 135 |
| 1740432540 | 104.51 | -0.08 | -0.08 | 104 | 104.95 | 103.37 | 232 |
| 1740173400 | 104.59 | 0.98 | 0.95 | 104.59 | 104.59 | 104.59 | 10 |
| 1740087000 | 103.61 | 1.51 | 1.48 | 102.8 | 103.61 | 102.8 | 1542 |
| 1740000540 | 102.1 | -2.44 | -2.33 | 103.2 | 103.2 | 101 | 825 |
| 1739914140 | 104.54 | 1.04 | 1.00 | 104.72 | 104.93 | 104.54 | 803 |
| 1739827800 | 103.5 | -0.41 | -0.39 | 103.5 | 103.5 | 103.5 | 1 |
| 1739568600 | 103.91 | 0.31 | 0.30 | 103.3 | 103.91 | 102.69 | 594 |
| 1739482140 | 103.6 | -2.55 | -2.40 | 105.85 | 105.85 | 103.6 | 104 |
| 1739395740 | 106.15 | -1.74 | -1.61 | 106.15 | 106.15 | 106.15 | 19 |
| 1739309400 | 107.89 | -0.61 | -0.56 | 107.39 | 107.89 | 107.39 | 30 |
| 1739222940 | 108.5 | -1.08 | -0.99 | 107.84 | 108.5 | 107.81 | 1609 |
| 1738963800 | 109.58 | -5.47 | -4.75 | 110.8 | 110.82 | 107.99 | 2326 |
| 1738877340 | 115.05 | -3.64 | -3.07 | 117.73 | 117.73 | 115.05 | 620 |
| 1738790940 | 118.69 | 1.08 | 0.92 | 118.27 | 119.26 | 118.24 | 134 |
| 1738704600 | 117.61 | -1.11 | -0.93 | 118.63 | 118.63 | 117.61 | 155 |
| 1738618200 | 118.72 | -0.62 | -0.52 | 119.34 | 120.67 | 118.72 | 41 |
| 1738358940 | 119.34 | -2.46 | -2.02 | 122.1 | 122.1 | 119.34 | 540 |
| 1738272540 | 121.8 | 1.97 | 1.64 | 119.83 | 123.62 | 119.83 | 445 |
| 1738186200 | 119.83 | -0.99 | -0.82 | 119.91 | 121.31 | 119.61 | 354 |
| 1738099740 | 120.82 | -1.49 | -1.22 | 121.74 | 121.74 | 120.82 | 20 |
| 1738013340 | 122.31 | -0.68 | -0.55 | 123.59 | 125.7 | 122.31 | 35 |
| 1737754200 | 122.99 | -0.44 | -0.36 | 121.7 | 124.85 | 121.7 | 287 |
| 1737667800 | 123.43 | 0 | 0.00 | 123.43 | 123.43 | 123.43 | 0 |
| 1737581400 | 123.43 | -2.8 | -2.22 | 126.23 | 126.23 | 123.05 | 81 |
| 1737495000 | 126.23 | 3.38 | 2.75 | 124.15 | 128.13999 | 124.15 | 816 |
| 1737408600 | 122.85 | 0 | 0.00 | 122.85 | 122.85 | 122.85 | 0 |
| 1737149400 | 122.85 | -1.65 | -1.33 | 122.5 | 123.13 | 122.5 | 624 |
| 1737062940 | 124.5 | 2.46 | 2.02 | 122.45 | 125.87 | 122.45 | 154 |
| 1736976540 | 122.04 | -0.13 | -0.11 | 123.79 | 123.79 | 122.02 | 76 |
| 1736890140 | 122.17 | -0.83 | -0.67 | 123 | 123.27 | 121.12 | 1483 |
| 1736803740 | 123 | -5.55 | -4.32 | 125.11 | 125.11 | 123 | 73 |
| 1736544540 | 128.55 | 3.44 | 2.75 | 126.7 | 130.25 | 126.7 | 38 |
| 1736458140 | 125.11 | -2.44 | -1.91 | 127.31 | 127.31 | 125.11 | 8 |
| 1736371740 | 127.55 | -3.65 | -2.78 | 128.94999 | 128.94999 | 126.41 | 162 |
| 1736285400 | 131.19999 | 3.72 | 2.92 | 134.94999 | 137.99 | 131.19999 | 425 |
| 1736198940 | 127.48 | -6.42 | -4.79 | 132 | 134.69999 | 123.89 | 348 |
| 1735939740 | 133.9 | 1.7 | 1.29 | 132.5 | 133.94999 | 132.5 | 217 |
| 1735853400 | 132.19999 | -4.85 | -3.54 | 132.19999 | 132.19999 | 132.19999 | 1 |
| 1735594200 | 137.05 | 0.15 | 0.11 | 134.6 | 137.05 | 134.6 | 116 |
| 1735334940 | 136.9 | -0.55 | -0.40 | 138.3 | 138.3 | 135.9 | 158 |
| 1735248540 | 137.44999 | 3.45 | 2.57 | 134.8 | 137.44999 | 134.8 | 323 |
| 1734989340 | 134 | 2.65 | 2.02 | 132.55 | 134 | 131.9 | 182 |
| 1734730200 | 131.35 | 0.95 | 0.73 | 131.71 | 131.71 | 128.9 | 17 |
| 1734643800 | 130.4 | -0.9 | -0.69 | 130.75 | 131.5 | 129.3 | 1263 |
| 1734557400 | 131.3 | 3.2 | 2.50 | 130.69999 | 133.51 | 130.69999 | 278 |
| 1734470940 | 128.1 | -1.7 | -1.31 | 132.69999 | 132.69999 | 128.1 | 222 |
| 1734384540 | 129.8 | 1.2 | 0.93 | 129.9 | 129.91999 | 129 | 57 |
| 1734125340 | 128.6 | 0.5 | 0.39 | 126.78 | 128.6 | 126.78 | 3043 |
| 1734039000 | 128.1 | -0.8 | -0.62 | 126 | 129.1 | 126 | 283 |
| 1733952540 | 128.9 | 3.65 | 2.91 | 124.75 | 130 | 124.75 | 879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
