Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

395.47

+5.44

(+1.39%)

At close: 04:00PM EDT

399.00

+3.53

(+0.89%)

After hours:

07:57PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	391.85	395.58	389.08	395.47	395.47	529,600
Aug 11, 2022	384.05	391.33	384.05	390.03	390.03	567,900
Aug 10, 2022	385.78	388.79	381.11	381.48	381.48	596,400
Aug 09, 2022	380.40	380.64	372.22	375.78	375.78	641,700
Aug 08, 2022	378.30	385.34	377.92	379.39	379.39	751,700
Aug 05, 2022	370.00	378.86	368.80	377.80	377.80	926,000
Aug 04, 2022	376.63	376.63	370.44	372.35	372.35	886,000
Aug 03, 2022	380.60	384.16	360.58	372.90	372.90	2,534,400
Aug 02, 2022	395.74	399.37	387.25	392.90	392.90	611,500
Aug 01, 2022	388.90	396.17	385.91	394.28	394.28	921,800
Jul 29, 2022	397.47	398.36	386.01	388.91	388.91	1,171,300
Jul 28, 2022	395.35	404.46	392.27	400.76	400.76	533,200
Jul 27, 2022	386.92	397.56	384.19	395.44	395.44	610,300
Jul 26, 2022	391.22	392.84	380.81	384.79	384.79	997,600
Jul 25, 2022	408.91	408.91	397.77	401.26	401.26	452,600
Jul 22, 2022	412.91	416.98	403.70	406.40	406.40	540,900
Jul 21, 2022	406.11	411.64	401.54	411.27	411.27	578,600
Jul 20, 2022	402.36	412.50	402.10	408.36	408.36	851,100
Jul 19, 2022	399.81	405.35	396.46	402.36	402.36	525,300
Jul 18, 2022	401.88	406.48	392.57	393.59	393.59	519,700
Jul 15, 2022	389.59	399.00	387.56	397.24	397.24	844,100
Jul 14, 2022	378.09	386.61	375.09	385.58	385.58	822,500
Jul 13, 2022	373.70	385.77	370.54	382.74	382.74	616,100
Jul 12, 2022	385.35	389.35	375.19	377.06	377.06	580,900
Jul 11, 2022	381.29	387.45	378.02	383.27	383.27	545,000
Jul 08, 2022	383.88	385.34	376.79	381.44	381.44	443,400
Jul 07, 2022	383.08	387.98	380.76	383.64	383.64	979,500
Jul 06, 2022	377.43	386.81	374.58	381.76	381.76	706,800
Jul 05, 2022	375.88	378.49	368.64	378.47	378.47	922,400
Jul 01, 2022	381.92	385.37	377.25	382.85	382.85	584,000
Jun 30, 2022	383.05	392.94	378.36	385.48	385.48	874,100
Jun 29, 2022	392.69	393.40	384.18	391.64	391.64	813,100
Jun 28, 2022	400.74	405.00	385.80	385.90	385.90	705,500
Jun 27, 2022	410.48	411.58	399.33	400.49	400.49	590,300
Jun 24, 2022	400.56	411.25	400.18	410.54	410.54	772,300
Jun 23, 2022	399.49	401.64	391.03	395.91	395.91	650,500
Jun 22, 2022	396.99	403.00	394.65	396.22	396.22	622,300
Jun 21, 2022	402.96	406.00	397.83	401.26	401.26	708,300
Jun 17, 2022	390.50	400.45	389.01	395.83	395.83	1,412,600
Jun 16, 2022	397.08	397.08	387.28	390.47	390.47	811,500
Jun 15, 2022	399.71	410.15	397.15	405.61	405.61	964,100
Jun 14, 2022	395.29	399.05	389.88	392.67	392.67	749,600
Jun 13, 2022	398.00	400.00	385.95	391.77	391.77	1,014,100
Jun 10, 2022	413.38	417.85	407.69	407.72	407.72	745,000
Jun 09, 2022	427.85	429.48	422.05	422.35	422.35	913,500
Jun 08, 2022	420.68	428.87	415.53	425.39	425.39	741,500
Jun 07, 2022	409.82	422.87	404.01	421.02	421.02	865,300
Jun 06, 2022	409.99	415.94	402.52	413.73	413.73	686,900
Jun 03, 2022	405.89	414.45	401.56	404.41	404.41	1,275,200
Jun 02, 2022	408.22	417.28	404.86	416.54	416.54	799,100
Jun 01, 2022	423.68	426.74	403.34	407.32	407.32	1,111,600
May 31, 2022	421.50	426.83	409.49	423.10	423.10	1,837,800
May 27, 2022	417.50	425.39	409.00	425.08	425.08	2,767,400
May 26, 2022	365.61	382.40	364.44	377.96	377.96	1,914,900
May 25, 2022	338.66	356.25	337.08	352.95	352.95	954,700
May 24, 2022	342.48	343.38	330.80	342.08	342.08	821,500
May 23, 2022	345.93	349.02	338.54	346.65	346.65	865,900
May 20, 2022	354.83	354.83	333.05	343.05	343.05	1,165,400
May 19, 2022	348.94	357.83	345.22	351.31	351.31	1,092,100
May 18, 2022	380.93	383.02	344.00	350.45	350.45	1,667,500
May 17, 2022	398.80	400.99	387.96	393.01	393.01	670,500
May 16, 2022	396.34	399.34	387.52	393.16	393.16	652,100
May 13, 2022	385.69	396.64	384.84	395.89	395.89	760,200
May 12, 2022	371.41	384.15	369.35	377.85	377.85	713,100
May 11, 2022	379.78	388.68	374.35	375.95	375.95	917,900
May 10, 2022	389.41	393.00	371.32	380.87	380.87	825,600
May 09, 2022	384.03	396.33	379.34	381.09	381.09	750,900
May 06, 2022	394.63	394.63	382.05	389.43	389.43	639,400
May 05, 2022	401.84	404.00	388.34	396.63	396.63	663,500
May 04, 2022	401.53	410.00	392.03	408.64	408.64	691,500
May 03, 2022	404.38	404.45	395.83	401.23	401.23	716,000
May 02, 2022	398.61	406.23	393.39	405.55	405.55	746,500
Apr 29, 2022	413.86	414.19	395.63	396.80	396.80	954,300
Apr 28, 2022	407.89	420.83	403.64	417.42	417.42	552,400
Apr 27, 2022	405.28	411.59	399.21	402.78	402.78	666,100
Apr 26, 2022	412.59	413.84	406.56	407.33	407.33	480,200
Apr 25, 2022	404.76	418.50	400.36	418.14	418.14	732,900
Apr 22, 2022	416.18	418.58	405.73	406.51	406.51	594,800
Apr 21, 2022	435.00	438.63	419.92	421.43	421.43	662,700
Apr 20, 2022	430.97	437.22	429.16	431.38	431.38	635,100
Apr 19, 2022	415.20	431.06	414.20	428.37	428.37	906,800
Apr 18, 2022	414.19	419.21	411.99	415.84	415.84	410,200
Apr 14, 2022	416.52	421.24	413.52	415.65	415.65	552,400
Apr 13, 2022	405.91	418.80	405.71	415.50	415.50	626,500
Apr 12, 2022	407.52	415.25	404.58	405.90	405.90	576,800
Apr 11, 2022	401.63	411.15	399.37	403.78	403.78	687,800
Apr 08, 2022	397.21	406.00	395.55	401.55	401.55	513,800
Apr 07, 2022	389.77	400.00	388.56	398.78	398.78	481,900
Apr 06, 2022	394.25	394.44	380.57	391.21	391.21	744,500
Apr 05, 2022	398.10	404.46	392.21	398.35	398.35	438,800
Apr 04, 2022	387.18	398.62	385.49	398.62	398.62	521,300
Apr 01, 2022	399.00	400.57	384.00	388.22	388.22	814,900
Mar 31, 2022	403.14	405.88	397.89	398.22	398.22	611,100
Mar 30, 2022	401.30	405.11	398.51	401.75	401.75	400,700
Mar 29, 2022	399.96	408.73	398.48	406.50	406.50	665,100
Mar 28, 2022	394.52	396.11	389.58	395.48	395.48	416,400
Mar 25, 2022	398.30	398.56	391.77	395.07	395.07	447,800
Mar 24, 2022	389.96	396.62	387.42	395.84	395.84	565,200
Mar 23, 2022	388.00	390.90	383.44	389.79	389.79	652,000
Mar 22, 2022	391.09	398.59	385.85	389.75	389.75	650,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7835-0.0001(-0.02%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,016.26-317.20(-1.01%)

Ulta Beauty, Inc. (ULTA)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7835
-0.0001(-0.02%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,016.26
-317.20(-1.01%)