Ulta Beauty Inc (U1LT34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.4 | -3.18148951555 | 138.3 | 138.3 | 132.2 | 92 | 136.94618182 | DR |
| 4 | 4.5 | 3.47758887172 | 129.4 | 138.3 | 124.75 | 458 | 129.93565223 | DR |
| 12 | 31.8 | 31.1459353575 | 102.1 | 138.3 | 97 | 1212 | 108.4548344 | DR |
| 26 | 27.67 | 26.0472559541 | 106.23 | 138.3 | 88.2 | 3068 | 105.41193656 | DR |
| 52 | 17.21 | 14.7484788757 | 116.69 | 141.39 | 80.02 | 2336 | 105.66817853 | DR |
| 156 | 17 | 14.5423438837 | 116.9 | 141.39 | 80.02 | 2478 | 101.4636923 | DR |
| 260 | 19.32 | 16.8615814278 | 114.58 | 141.39 | 59.3 | 3244 | 101.42979801 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733866140 | 125.25 | -4.5 | -3.47 | 126.45 | 126.45 | 125.25 | 50 |
| 1733779740 | 129.75 | -0.33 | -0.25 | 129.85 | 130.02 | 129.75 | 17 |
| 1733520600 | 130.08 | 11.93 | 10.10 | 129.4 | 132.1 | 129 | 432 |
| 1733434200 | 118.15 | -2.05 | -1.71 | 118.15 | 118.15 | 118.15 | 1 |
| 1733347800 | 120.2 | 0.65 | 0.54 | 120.2 | 120.2 | 120.2 | 20 |
| 1733261340 | 119.55 | 1.05 | 0.89 | 119.28 | 119.55 | 119.28 | 56 |
| 1733174940 | 118.5 | 3.07 | 2.66 | 117 | 118.5 | 116.35 | 347 |
| 1732915740 | 115.43 | 4.68 | 4.23 | 114.6 | 115.7 | 113.35 | 846 |
| 1732829400 | 110.75 | -0.05 | -0.05 | 113.7 | 113.97 | 110.75 | 91 |
| 1732743000 | 110.8 | 5.65 | 5.37 | 106 | 110.8 | 106 | 173 |
| 1732656600 | 105.15 | -0.4 | -0.38 | 102.75 | 105.16 | 102.75 | 445 |
| 1732570140 | 105.55 | 7.1 | 7.21 | 99.05 | 105.55 | 99.05 | 582 |
| 1732310940 | 98.45 | 0.2 | 0.20 | 98.25 | 100.1 | 98.25 | 244 |
| 1732224600 | 98.25 | -1.35 | -1.36 | 99.6 | 99.6 | 97 | 58 |
| 1732051800 | 99.6 | -1.94 | -1.91 | 101.6 | 101.6 | 99.6 | 1098 |
| 1731965340 | 101.54 | -9.31 | -8.40 | 104.72 | 104.72 | 100.87 | 545 |
| 1731619800 | 110.85 | -0.25 | -0.23 | 110.9 | 110.9 | 110.85 | 2 |
| 1731533400 | 111.1 | 0.15 | 0.14 | 109.55 | 111.1 | 109.4 | 4 |
| 1731446940 | 110.95 | -0.75 | -0.67 | 110.99 | 110.99 | 110.95 | 31 |
| 1731360540 | 111.7 | -0.85 | -0.76 | 111.76 | 112.55 | 111.65 | 130 |
| 1731101400 | 112.55 | 0.6 | 0.54 | 112.31 | 113.05 | 112.31 | 228 |
| 1731014940 | 111.95 | 1.95 | 1.77 | 111 | 111.95 | 111 | 214 |
| 1730928600 | 110 | 0.11 | 0.10 | 111.55 | 111.55 | 109 | 7 |
| 1730842200 | 109.89 | -0.73 | -0.66 | 110.6 | 110.6 | 109.89 | 16 |
| 1730755800 | 110.62 | -0.18 | -0.16 | 109 | 110.62 | 109 | 310 |
| 1730496600 | 110.8 | 3.88 | 3.63 | 109.89 | 110.8 | 109.89 | 14 |
| 1730410200 | 106.92 | -2.09 | -1.92 | 105.6 | 106.92 | 105.6 | 74 |
| 1730323800 | 109.01 | 0.51 | 0.47 | 109.2 | 109.45 | 109.01 | 1543 |
| 1730237340 | 108.5 | 1.65 | 1.54 | 107.36 | 108.5 | 107.36 | 2 |
| 1730151000 | 106.85 | 0.35 | 0.33 | 106.85 | 106.85 | 106.85 | 1 |
| 1729891800 | 106.5 | 2.8 | 2.70 | 106.45 | 107.05 | 105.96 | 111 |
| 1729805400 | 103.7 | -0.1 | -0.10 | 104.95 | 104.95 | 103.7 | 38 |
| 1729719000 | 103.8 | 0.3 | 0.29 | 103.8 | 103.8 | 103.8 | 1 |
| 1729632600 | 103.5 | -2.6 | -2.45 | 103.8 | 103.8 | 103.5 | 4001 |
| 1729546140 | 106.1 | 1.16 | 1.11 | 104.94 | 108 | 104.94 | 3169 |
| 1729287000 | 104.94 | -0.56 | -0.53 | 105.25 | 105.5 | 104.5 | 6930 |
| 1729200540 | 105.5 | -0.4 | -0.38 | 106 | 106.1 | 105.49 | 1175 |
| 1729114140 | 105.9 | 0.2 | 0.19 | 103 | 106 | 100 | 31082 |
| 1729027740 | 105.7 | 3.2 | 3.12 | 102.5 | 106.5 | 102.5 | 61 |
| 1728941340 | 102.5 | -2.29 | -2.19 | 103 | 103 | 102.5 | 302 |
| 1728682200 | 104.79 | 4.02 | 3.99 | 102.1 | 104.79 | 102.1 | 4154 |
| 1728595740 | 100.77 | -0.67 | -0.66 | 100.5 | 100.77 | 100.05 | 2990 |
| 1728509400 | 101.44 | -0.16 | -0.16 | 101.6 | 101.6 | 101.2 | 1156 |
| 1728422940 | 101.6 | -0.34 | -0.33 | 101.89 | 101.89 | 101.52 | 1075 |
| 1728336600 | 101.94 | -2.16 | -2.07 | 103.78 | 103.78 | 101.21 | 2185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
