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

Ulta Beauty Inc (NQ: ULTA )

404.65 -1.46 (-0.36%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 5.212 5.845 5.152 5.538 123,237 +0.23(+4.28%)
Feb 26, 2009 5.637 5.795 5.301 5.311 120,064 -0.30(-5.29%)
Feb 25, 2009 5.795 5.864 5.518 5.607 173,696 -0.22(-3.74%)
Feb 24, 2009 5.617 5.835 5.548 5.825 156,956 +0.31(+5.56%)
Feb 23, 2009 5.479 5.835 5.419 5.518 141,134 +0.07(+1.27%)
Feb 20, 2009 5.765 5.904 5.273 5.449 236,704 -0.38(-6.45%)
Feb 19, 2009 6.369 6.369 5.795 5.825 122,247 -0.45(-7.10%)
Feb 18, 2009 5.953 6.428 5.795 6.270 188,690 +0.38(+6.38%)
Feb 17, 2009 6.023 6.131 5.765 5.894 299,291 -0.34(-5.40%)
Feb 13, 2009 6.122 6.478 6.072 6.230 233,290 +0.10(+1.61%)
Feb 12, 2009 5.944 6.260 5.934 6.131 203,958 +0.02(+0.32%)
Feb 11, 2009 6.408 6.468 6.013 6.112 167,417 -0.33(-5.07%)
Feb 10, 2009 6.596 6.834 6.359 6.438 276,566 -0.18(-2.69%)
Feb 09, 2009 6.626 6.784 6.517 6.616 228,717 -0.06(-0.89%)
Feb 06, 2009 6.112 6.774 6.092 6.675 482,164 +0.57(+9.40%)
Feb 05, 2009 5.815 6.181 5.795 6.102 356,114 +0.25(+4.22%)
Feb 04, 2009 6.003 6.161 5.835 5.854 95,403 -0.18(-2.95%)
Feb 03, 2009 6.112 6.131 5.736 6.032 174,962 -0.05(-0.81%)
Feb 02, 2009 5.686 6.220 5.667 6.082 129,753 +0.32(+5.49%)
Jan 30, 2009 6.428 6.428 5.706 5.765 279,988 -0.59(-9.33%)
Jan 29, 2009 6.764 6.764 6.290 6.359 148,374 -0.45(-6.68%)
Jan 28, 2009 6.576 6.814 6.517 6.814 228,601 +0.30(+4.55%)
Jan 27, 2009 6.438 6.725 6.339 6.517 131,783 +0.08(+1.23%)
Jan 26, 2009 6.418 6.527 6.250 6.438 226,383 +0.01(+0.15%)
Jan 23, 2009 6.408 6.527 6.319 6.428 300,189 -0.04(-0.61%)
Jan 22, 2009 6.329 6.557 6.329 6.468 263,211 +0.04(+0.62%)
Jan 21, 2009 5.973 6.527 5.953 6.428 363,910 +0.55(+9.43%)
Jan 20, 2009 6.042 6.122 5.469 5.874 344,973 -0.11(-1.82%)
Jan 16, 2009 6.151 6.151 5.736 5.983 590,077 -0.06(-0.98%)
Jan 15, 2009 6.379 6.428 5.874 6.042 379,931 -0.36(-5.56%)
Jan 14, 2009 6.616 6.725 6.319 6.398 488,993 -0.33(-4.85%)
Jan 13, 2009 6.665 6.824 6.567 6.725 211,689 +0.02(+0.29%)
Jan 12, 2009 6.804 6.913 6.656 6.705 435,950 -0.13(-1.88%)
Jan 09, 2009 7.041 7.041 6.478 6.834 322,310 -0.06(-0.86%)
Jan 08, 2009 7.021 7.120 6.517 6.893 1,667,237 -1.79(-20.62%)
Jan 07, 2009 8.792 8.831 8.406 8.683 159,625 -0.21(-2.34%)
Jan 06, 2009 8.772 9.069 8.584 8.891 189,054 +0.24(+2.74%)
Jan 05, 2009 8.228 8.673 7.961 8.653 302,741 +0.45(+5.42%)
Jan 02, 2009 8.218 8.525 7.892 8.208 337,313 +0.02(+0.24%)
Dec 31, 2008 8.080 8.258 7.714 8.188 402,525 +0.22(+2.73%)
Dec 30, 2008 7.615 7.981 6.977 7.971 746,017 +0.36(+4.68%)
Dec 29, 2008 8.960 9.088 7.140 7.615 682,757 -1.34(-15.01%)
Dec 26, 2008 9.153 9.153 8.871 8.960 34,885 -0.07(-0.77%)
Dec 24, 2008 9.138 9.138 8.950 9.029 28,350 -0.14(-1.51%)
Dec 23, 2008 9.622 9.622 9.059 9.167 81,125 -0.40(-4.14%)
Dec 22, 2008 10.20 10.36 9.148 9.563 114,609 -0.62(-6.12%)
Dec 19, 2008 9.781 10.38 9.781 10.19 247,749 +0.42(+4.25%)
Dec 18, 2008 9.573 10.48 9.444 9.771 251,511 +0.37(+3.89%)
Dec 17, 2008 9.405 9.622 9.296 9.405 153,137 -0.16(-1.65%)
Dec 16, 2008 9.069 9.593 9.019 9.563 213,912 +0.65(+7.33%)
Dec 15, 2008 9.128 9.365 8.713 8.910 205,985 -0.20(-2.17%)
Dec 12, 2008 8.643 9.108 8.040 9.108 325,096 +0.86(+10.43%)
Dec 11, 2008 8.337 8.713 7.981 8.248 361,809 -0.15(-1.77%)
Dec 10, 2008 9.573 9.573 8.319 8.396 387,198 -1.17(-12.20%)
Dec 09, 2008 9.474 10.96 9.474 9.563 309,430 -0.11(-1.12%)
Dec 08, 2008 8.475 9.879 8.238 9.672 476,675 +1.30(+15.47%)
Dec 05, 2008 6.695 8.376 6.626 8.376 396,889 +0.86(+11.45%)
Dec 04, 2008 6.883 8.000 6.665 7.516 444,738 +0.60(+8.73%)
Dec 03, 2008 6.596 7.041 5.835 6.913 192,374 +0.70(+11.31%)
Dec 02, 2008 5.805 6.299 5.696 6.211 284,207 +0.51(+9.03%)
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.