Canada markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
371.45-0.43 (-0.12%)
At close: 4:00PM EDT
371.00 -0.45 (-0.12%)
After hours: 07:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021371.88373.61365.28371.45371.45835,900
Oct. 21, 2021357.95373.70357.95371.88371.881,332,200
Oct. 20, 2021366.25367.28355.00358.15358.152,328,300
Oct. 19, 2021390.88398.00360.66363.35363.354,169,400
Oct. 18, 2021404.51410.93402.32406.35406.35716,200
Oct. 15, 2021407.98410.00403.51405.72405.72670,400
Oct. 14, 2021400.00407.68399.10403.91403.91739,800
Oct. 13, 2021387.96397.50385.86395.31395.31662,700
Oct. 12, 2021380.58388.56380.48386.92386.92588,600
Oct. 11, 2021379.20386.26378.69380.87380.87565,500
Oct. 08, 2021378.46383.06375.01378.37378.37699,300
Oct. 07, 2021372.08379.62370.55375.03375.03391,700
Oct. 06, 2021371.25374.09366.77368.21368.21572,000
Oct. 05, 2021371.22378.39367.16373.77373.77563,600
Oct. 04, 2021367.00370.48363.52369.92369.92545,900
Oct. 01, 2021361.92369.97359.65368.03368.03574,800
Sep. 30, 2021378.49378.49360.51360.92360.92838,900
Sep. 29, 2021380.86381.91377.03378.35378.35426,100
Sep. 28, 2021378.72380.72374.55378.14378.14449,600
Sep. 27, 2021382.00387.96380.25381.13381.13381,200
Sep. 24, 2021377.66384.30376.04382.13382.13294,600
Sep. 23, 2021379.35386.69377.88380.76380.76488,300
Sep. 22, 2021372.49377.56369.88375.85375.85387,900
Sep. 21, 2021371.33373.74367.22369.84369.84509,900
Sep. 20, 2021370.80373.10363.79369.74369.74859,100
Sep. 17, 2021380.46385.61377.88379.05379.05629,900
Sep. 16, 2021375.50383.66375.13382.32382.32526,300
Sep. 15, 2021373.09378.94367.64375.93375.93920,200
Sep. 14, 2021374.57374.58368.71373.73373.73384,300
Sep. 13, 2021377.99377.99367.95372.29372.29560,500
Sep. 10, 2021385.00385.30374.34374.82374.82566,300
Sep. 09, 2021376.19384.12373.08382.08382.08598,300
Sep. 08, 2021379.10380.39370.80376.30376.30757,300
Sep. 07, 2021383.49384.78378.71379.33379.33503,800
Sep. 03, 2021379.56384.27377.55382.11382.11421,000
Sep. 02, 2021387.00387.00379.76381.21381.21740,000
Sep. 01, 2021389.52392.00386.79387.46387.46666,400
Aug. 31, 2021384.58387.67378.18387.31387.31771,300
Aug. 30, 2021387.50388.83380.37383.17383.17917,000
Aug. 27, 2021385.15392.60378.53387.23387.231,078,600
Aug. 26, 2021411.08414.98386.03388.68388.682,946,100
Aug. 25, 2021374.39390.68367.17389.90389.901,917,300
Aug. 24, 2021371.00378.10370.89373.85373.85731,500
Aug. 23, 2021370.00376.36369.37370.00370.00562,700
Aug. 20, 2021361.10367.21357.61366.77366.77441,400
Aug. 19, 2021357.22363.83355.24360.86360.86616,100
Aug. 18, 2021360.87367.98357.76361.72361.72415,700
Aug. 17, 2021366.59368.20356.40360.74360.74479,500
Aug. 16, 2021372.65373.00366.41369.67369.67394,400
Aug. 13, 2021372.04374.47368.90371.85371.85505,900
Aug. 12, 2021368.00372.22366.70371.91371.91453,900
Aug. 11, 2021361.51367.15358.71366.83366.83535,100
Aug. 10, 2021351.86364.26351.03361.74361.74632,400
Aug. 09, 2021352.02356.64347.38352.65352.65404,600
Aug. 06, 2021352.51355.00349.91352.99352.99356,400
Aug. 05, 2021345.17351.66343.37351.65351.65406,400
Aug. 04, 2021345.13349.74340.91342.57342.57511,800
Aug. 03, 2021338.79347.33335.74346.66346.66600,700
Aug. 02, 2021337.50342.70335.93336.76336.76440,100
Jul. 30, 2021333.60342.68332.36335.80335.80642,700
Jul. 29, 2021336.00339.30332.55334.61334.61561,200
Jul. 28, 2021338.18341.82331.55333.97333.97502,400
Jul. 27, 2021344.06344.06329.48337.52337.52489,600
Jul. 26, 2021342.95345.72339.71344.27344.27459,000
Jul. 23, 2021341.30344.41340.33341.58341.58415,000
Jul. 22, 2021342.18342.18337.63340.32340.32311,400
Jul. 21, 2021336.22346.80334.19341.65341.65596,700
Jul. 20, 2021323.68336.25322.28334.50334.50453,100
Jul. 19, 2021326.00327.49319.05323.67323.67778,100
Jul. 16, 2021342.83343.74330.51332.12332.12586,400
Jul. 15, 2021340.28344.83337.62340.97340.97416,500
Jul. 14, 2021344.07349.70341.40342.28342.28517,300
Jul. 13, 2021342.07342.99338.24339.31339.31416,300
Jul. 12, 2021341.38344.50337.90342.84342.84581,300
Jul. 09, 2021338.95344.33338.95343.65343.65414,600
Jul. 08, 2021337.16338.42326.84335.33335.33561,800
Jul. 07, 2021352.72353.92340.01340.80340.80659,000
Jul. 06, 2021351.90352.67347.12351.97351.97548,000
Jul. 02, 2021354.65354.65347.63351.90351.90400,100
Jul. 01, 2021346.99352.65346.96348.98348.98626,200
Jun. 30, 2021344.54346.94342.19345.77345.77503,100
Jun. 29, 2021343.18347.42342.12343.77343.77375,800
Jun. 28, 2021350.25351.46340.84343.12343.12672,000
Jun. 25, 2021353.58356.31346.28348.86348.86864,000
Jun. 24, 2021343.39351.94343.38351.85351.85793,700
Jun. 23, 2021334.59342.80332.58341.18341.18710,900
Jun. 22, 2021335.55338.21333.11335.67335.67431,100
Jun. 21, 2021326.92334.98326.27334.90334.90537,100
Jun. 18, 2021325.38330.77325.22327.19327.19932,400
Jun. 17, 2021333.05334.97324.34328.34328.34848,400
Jun. 16, 2021332.07332.47325.78331.83331.83647,800
Jun. 15, 2021335.73337.42330.36332.65332.65391,900
Jun. 14, 2021337.93338.77331.79336.79336.79405,000
Jun. 11, 2021333.13338.54332.91338.46338.46497,700
Jun. 10, 2021333.00335.68329.11332.01332.01507,000
Jun. 09, 2021341.99343.70332.55332.68332.68524,600
Jun. 08, 2021332.56342.33332.56341.33341.33714,900
Jun. 07, 2021328.70332.82327.26332.80332.80636,600
Jun. 04, 2021334.69335.26323.11326.62326.62926,000
Jun. 03, 2021334.83335.97328.28332.95332.95862,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...