Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ulta Beauty Inc (NQ: ULTA )

402.01 -1.28 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.357 8.495 8.218 8.465 190,629 +0.16(+1.90%)
May 28, 2009 8.643 8.643 8.040 8.307 126,317 -0.25(-2.89%)
May 27, 2009 8.762 8.950 8.544 8.554 131,872 -0.29(-3.24%)
May 26, 2009 8.416 9.019 8.416 8.841 190,267 +0.36(+4.20%)
May 22, 2009 8.802 8.920 8.416 8.485 111,951 -0.29(-3.27%)
May 21, 2009 8.772 9.009 8.515 8.772 148,463 -0.15(-1.66%)
May 20, 2009 8.792 9.088 8.792 8.920 132,984 +0.12(+1.35%)
May 19, 2009 8.821 8.960 8.534 8.802 133,407 -0.12(-1.33%)
May 18, 2009 8.505 8.950 8.357 8.920 156,167 +0.49(+5.87%)
May 15, 2009 8.465 8.515 8.139 8.426 162,498 +0.01(+0.12%)
May 14, 2009 8.277 8.683 8.149 8.416 128,875 +0.15(+1.79%)
May 13, 2009 8.465 8.515 8.178 8.267 202,461 -0.36(-4.13%)
May 12, 2009 8.861 8.861 8.584 8.624 229,812 -0.21(-2.35%)
May 11, 2009 8.574 8.970 8.327 8.831 187,085 +0.09(+1.02%)
May 08, 2009 8.357 8.989 8.357 8.742 171,535 +0.47(+5.74%)
May 07, 2009 8.792 8.989 7.971 8.267 231,532 -0.47(-5.43%)
May 06, 2009 8.871 8.910 8.485 8.742 204,542 -0.08(-0.90%)
May 05, 2009 8.713 8.900 8.287 8.821 373,363 +0.07(+0.79%)
May 04, 2009 8.505 8.999 8.416 8.752 214,430 +0.29(+3.39%)
May 01, 2009 8.653 8.708 8.376 8.465 167,520 -0.19(-2.17%)
Apr 30, 2009 8.564 8.900 8.485 8.653 310,810 +0.19(+2.22%)
Apr 29, 2009 8.228 8.702 8.169 8.465 222,225 +0.29(+3.51%)
Apr 28, 2009 8.040 8.277 7.921 8.178 172,944 +0.08(+0.98%)
Apr 27, 2009 8.188 8.188 7.892 8.099 323,905 -0.16(-1.92%)
Apr 24, 2009 8.376 8.599 8.218 8.258 217,178 -0.01(-0.12%)
Apr 23, 2009 8.485 8.534 8.070 8.267 238,113 -0.19(-2.22%)
Apr 22, 2009 8.010 8.821 7.892 8.455 400,886 +0.34(+4.14%)
Apr 21, 2009 7.585 8.198 7.585 8.119 355,829 +0.52(+6.90%)
Apr 20, 2009 7.803 7.822 7.526 7.595 379,158 -0.35(-4.36%)
Apr 17, 2009 7.644 8.080 7.536 7.941 254,801 +0.34(+4.42%)
Apr 16, 2009 7.595 7.724 7.368 7.605 208,296 +0.12(+1.59%)
Apr 15, 2009 7.358 7.615 7.358 7.486 194,968 +0.10(+1.34%)
Apr 14, 2009 7.714 7.733 7.021 7.387 344,910 -0.46(-5.92%)
Apr 13, 2009 7.041 7.902 6.715 7.852 370,615 +0.80(+11.36%)
Apr 09, 2009 6.893 7.170 6.873 7.051 295,462 +0.33(+4.85%)
Apr 08, 2009 6.576 6.774 6.527 6.725 129,254 +0.22(+3.34%)
Apr 07, 2009 6.774 6.774 6.458 6.507 257,152 -0.35(-5.05%)
Apr 06, 2009 6.913 6.982 6.547 6.853 119,169 -0.09(-1.28%)
Apr 03, 2009 6.576 6.962 6.576 6.942 221,542 +0.39(+5.88%)
Apr 02, 2009 6.675 7.170 6.468 6.557 294,369 -0.09(-1.34%)
Apr 01, 2009 6.418 6.675 6.112 6.646 95,009 +0.10(+1.51%)
Mar 31, 2009 6.606 6.626 6.329 6.547 164,208 +0.00(+0.00%)
Mar 30, 2009 6.764 6.903 6.369 6.547 187,957 -0.35(-5.02%)
Mar 26, 2009 6.517 6.923 6.517 6.893 222,136 +0.49(+7.73%)
Mar 25, 2009 6.300 6.468 5.973 6.398 203,368 +0.18(+2.86%)
Mar 24, 2009 6.428 6.497 6.181 6.220 130,164 -0.19(-2.93%)
Mar 23, 2009 5.953 6.428 5.874 6.408 591,948 +0.21(+3.35%)
Mar 20, 2009 6.309 6.537 6.171 6.201 727,863 -0.01(-0.16%)
Mar 19, 2009 6.487 6.576 6.141 6.211 135,563 -0.17(-2.64%)
Mar 18, 2009 6.042 6.458 5.825 6.379 159,349 +0.29(+4.71%)
Mar 17, 2009 5.479 6.092 5.479 6.092 131,305 +0.60(+10.99%)
Mar 16, 2009 5.558 5.647 5.440 5.489 85,730 -0.07(-1.25%)
Mar 13, 2009 5.400 5.578 5.251 5.558 93,793 +0.17(+3.12%)
Mar 12, 2009 4.599 5.602 4.589 5.390 171,056 +0.77(+16.70%)
Mar 11, 2009 4.510 4.628 4.440 4.618 122,750 +0.16(+3.55%)
Mar 10, 2009 4.341 4.509 4.341 4.460 141,779 +0.22(+5.13%)
Mar 09, 2009 4.282 4.618 4.154 4.243 179,193 -0.11(-2.50%)
Mar 06, 2009 4.608 4.608 4.065 4.351 284,375 -0.22(-4.76%)
Mar 05, 2009 4.826 4.955 4.470 4.569 117,546 -0.30(-6.10%)
Mar 04, 2009 5.202 5.271 4.806 4.866 165,553 -0.54(-10.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.