Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022391.85395.58389.08395.47395.47529,600
Aug 11, 2022384.05391.33384.05390.03390.03567,900
Aug 10, 2022385.78388.79381.11381.48381.48596,400
Aug 09, 2022380.40380.64372.22375.78375.78641,700
Aug 08, 2022378.30385.34377.92379.39379.39751,700
Aug 05, 2022370.00378.86368.80377.80377.80926,000
Aug 04, 2022376.63376.63370.44372.35372.35886,000
Aug 03, 2022380.60384.16360.58372.90372.902,534,400
Aug 02, 2022395.74399.37387.25392.90392.90611,500
Aug 01, 2022388.90396.17385.91394.28394.28921,800
Jul 29, 2022397.47398.36386.01388.91388.911,171,300
Jul 28, 2022395.35404.46392.27400.76400.76533,200
Jul 27, 2022386.92397.56384.19395.44395.44610,300
Jul 26, 2022391.22392.84380.81384.79384.79997,600
Jul 25, 2022408.91408.91397.77401.26401.26452,600
Jul 22, 2022412.91416.98403.70406.40406.40540,900
Jul 21, 2022406.11411.64401.54411.27411.27578,600
Jul 20, 2022402.36412.50402.10408.36408.36851,100
Jul 19, 2022399.81405.35396.46402.36402.36525,300
Jul 18, 2022401.88406.48392.57393.59393.59519,700
Jul 15, 2022389.59399.00387.56397.24397.24844,100
Jul 14, 2022378.09386.61375.09385.58385.58822,500
Jul 13, 2022373.70385.77370.54382.74382.74616,100
Jul 12, 2022385.35389.35375.19377.06377.06580,900
Jul 11, 2022381.29387.45378.02383.27383.27545,000
Jul 08, 2022383.88385.34376.79381.44381.44443,400
Jul 07, 2022383.08387.98380.76383.64383.64979,500
Jul 06, 2022377.43386.81374.58381.76381.76706,800
Jul 05, 2022375.88378.49368.64378.47378.47922,400
Jul 01, 2022381.92385.37377.25382.85382.85584,000
Jun 30, 2022383.05392.94378.36385.48385.48874,100
Jun 29, 2022392.69393.40384.18391.64391.64813,100
Jun 28, 2022400.74405.00385.80385.90385.90705,500
Jun 27, 2022410.48411.58399.33400.49400.49590,300
Jun 24, 2022400.56411.25400.18410.54410.54772,300
Jun 23, 2022399.49401.64391.03395.91395.91650,500
Jun 22, 2022396.99403.00394.65396.22396.22622,300
Jun 21, 2022402.96406.00397.83401.26401.26708,300
Jun 17, 2022390.50400.45389.01395.83395.831,412,600
Jun 16, 2022397.08397.08387.28390.47390.47811,500
Jun 15, 2022399.71410.15397.15405.61405.61964,100
Jun 14, 2022395.29399.05389.88392.67392.67749,600
Jun 13, 2022398.00400.00385.95391.77391.771,014,100
Jun 10, 2022413.38417.85407.69407.72407.72745,000
Jun 09, 2022427.85429.48422.05422.35422.35913,500
Jun 08, 2022420.68428.87415.53425.39425.39741,500
Jun 07, 2022409.82422.87404.01421.02421.02865,300
Jun 06, 2022409.99415.94402.52413.73413.73686,900
Jun 03, 2022405.89414.45401.56404.41404.411,275,200
Jun 02, 2022408.22417.28404.86416.54416.54799,100
Jun 01, 2022423.68426.74403.34407.32407.321,111,600
May 31, 2022421.50426.83409.49423.10423.101,837,800
May 27, 2022417.50425.39409.00425.08425.082,767,400
May 26, 2022365.61382.40364.44377.96377.961,914,900
May 25, 2022338.66356.25337.08352.95352.95954,700
May 24, 2022342.48343.38330.80342.08342.08821,500
May 23, 2022345.93349.02338.54346.65346.65865,900
May 20, 2022354.83354.83333.05343.05343.051,165,400
May 19, 2022348.94357.83345.22351.31351.311,092,100
May 18, 2022380.93383.02344.00350.45350.451,667,500
May 17, 2022398.80400.99387.96393.01393.01670,500
May 16, 2022396.34399.34387.52393.16393.16652,100
May 13, 2022385.69396.64384.84395.89395.89760,200
May 12, 2022371.41384.15369.35377.85377.85713,100
May 11, 2022379.78388.68374.35375.95375.95917,900
May 10, 2022389.41393.00371.32380.87380.87825,600
May 09, 2022384.03396.33379.34381.09381.09750,900
May 06, 2022394.63394.63382.05389.43389.43639,400
May 05, 2022401.84404.00388.34396.63396.63663,500
May 04, 2022401.53410.00392.03408.64408.64691,500
May 03, 2022404.38404.45395.83401.23401.23716,000
May 02, 2022398.61406.23393.39405.55405.55746,500
Apr 29, 2022413.86414.19395.63396.80396.80954,300
Apr 28, 2022407.89420.83403.64417.42417.42552,400
Apr 27, 2022405.28411.59399.21402.78402.78666,100
Apr 26, 2022412.59413.84406.56407.33407.33480,200
Apr 25, 2022404.76418.50400.36418.14418.14732,900
Apr 22, 2022416.18418.58405.73406.51406.51594,800
Apr 21, 2022435.00438.63419.92421.43421.43662,700
Apr 20, 2022430.97437.22429.16431.38431.38635,100
Apr 19, 2022415.20431.06414.20428.37428.37906,800
Apr 18, 2022414.19419.21411.99415.84415.84410,200
Apr 14, 2022416.52421.24413.52415.65415.65552,400
Apr 13, 2022405.91418.80405.71415.50415.50626,500
Apr 12, 2022407.52415.25404.58405.90405.90576,800
Apr 11, 2022401.63411.15399.37403.78403.78687,800
Apr 08, 2022397.21406.00395.55401.55401.55513,800
Apr 07, 2022389.77400.00388.56398.78398.78481,900
Apr 06, 2022394.25394.44380.57391.21391.21744,500
Apr 05, 2022398.10404.46392.21398.35398.35438,800
Apr 04, 2022387.18398.62385.49398.62398.62521,300
Apr 01, 2022399.00400.57384.00388.22388.22814,900
Mar 31, 2022403.14405.88397.89398.22398.22611,100
Mar 30, 2022401.30405.11398.51401.75401.75400,700
Mar 29, 2022399.96408.73398.48406.50406.50665,100
Mar 28, 2022394.52396.11389.58395.48395.48416,400
Mar 25, 2022398.30398.56391.77395.07395.07447,800
Mar 24, 2022389.96396.62387.42395.84395.84565,200
Mar 23, 2022388.00390.90383.44389.79389.79652,000
Mar 22, 2022391.09398.59385.85389.75389.75650,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...