Get our best money-saving hacks and pro tips now

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

513.98

-1.76

(-0.34%)

At close: 04:00PM EDT

514.30

+0.32

(+0.06%)

After hours:

06:47PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	514.80	516.27	507.17	513.98	513.98	473,500
23 Mar 2023	510.82	517.60	508.63	515.74	515.74	541,000
22 Mar 2023	515.65	519.48	509.77	510.00	510.00	699,200
21 Mar 2023	514.20	522.28	513.28	515.91	515.91	659,700
20 Mar 2023	507.33	511.32	502.55	510.23	510.23	997,100
17 Mar 2023	511.05	511.14	501.04	506.46	506.46	1,229,000
16 Mar 2023	522.23	525.01	512.02	513.84	513.84	742,500
15 Mar 2023	513.28	524.51	511.01	524.18	524.18	812,500
14 Mar 2023	520.78	525.00	513.18	518.42	518.42	718,100
13 Mar 2023	516.29	521.86	510.76	513.68	513.68	774,400
10 Mar 2023	522.13	533.24	514.35	521.18	521.18	1,444,600
09 Mar 2023	526.04	533.54	519.50	519.93	519.93	1,158,700
08 Mar 2023	525.93	527.35	517.77	524.10	524.10	635,500
07 Mar 2023	524.98	528.57	523.51	526.04	526.04	669,000
06 Mar 2023	522.37	527.93	521.63	523.40	523.40	641,200
03 Mar 2023	520.14	523.72	518.20	522.06	522.06	572,800
02 Mar 2023	514.79	522.21	511.02	521.12	521.12	446,900
01 Mar 2023	516.00	518.89	511.21	516.02	516.02	458,100
28 Feb 2023	521.98	527.07	517.62	518.80	518.80	514,100
27 Feb 2023	523.85	529.50	521.92	523.15	523.15	445,800
24 Feb 2023	525.61	527.51	517.05	519.99	519.99	728,300
23 Feb 2023	532.00	537.52	528.49	531.47	531.47	537,700
22 Feb 2023	525.00	532.18	524.79	531.11	531.11	432,500
21 Feb 2023	524.24	528.38	523.64	524.94	524.94	383,100
17 Feb 2023	531.35	533.68	528.39	530.00	530.00	419,700
16 Feb 2023	523.96	532.00	521.36	531.56	531.56	523,800
15 Feb 2023	520.67	527.90	520.25	526.56	526.56	380,100
14 Feb 2023	520.81	527.10	520.35	524.65	524.65	399,400
13 Feb 2023	518.99	521.54	515.61	520.18	520.18	422,200
10 Feb 2023	517.40	519.19	512.11	515.75	515.75	711,100
09 Feb 2023	528.06	531.69	521.80	522.08	522.08	630,100
08 Feb 2023	520.80	524.65	520.00	523.22	523.22	351,900
07 Feb 2023	517.00	526.08	512.92	524.96	524.96	542,400
06 Feb 2023	518.20	522.42	515.74	518.00	518.00	370,400
03 Feb 2023	518.32	521.98	516.02	520.76	520.76	337,100
02 Feb 2023	525.63	528.64	517.05	520.83	520.83	545,900
01 Feb 2023	511.90	525.89	511.25	523.59	523.59	531,800
31 Jan 2023	509.11	514.25	508.13	513.96	513.96	503,300
30 Jan 2023	505.61	512.69	505.41	507.97	507.97	433,300
27 Jan 2023	508.99	511.00	505.19	505.67	505.67	439,700
26 Jan 2023	505.80	509.05	502.07	506.82	506.82	391,200
25 Jan 2023	500.22	502.83	493.78	502.63	502.63	299,400
24 Jan 2023	498.40	503.04	495.92	501.53	501.53	555,100
23 Jan 2023	494.20	500.95	491.60	500.47	500.47	417,800
20 Jan 2023	488.28	495.94	486.32	491.25	491.25	589,500
19 Jan 2023	496.50	499.81	486.02	488.12	488.12	628,500
18 Jan 2023	495.68	501.44	495.68	500.08	500.08	544,800
17 Jan 2023	490.83	495.00	488.68	494.59	494.59	467,700
13 Jan 2023	490.42	495.39	489.13	490.99	490.99	406,500
12 Jan 2023	493.10	495.89	488.92	491.83	491.83	446,800
11 Jan 2023	490.00	495.52	488.68	493.55	493.55	519,000
10 Jan 2023	483.85	489.59	482.01	488.62	488.62	393,000
09 Jan 2023	484.27	490.88	480.41	484.76	484.76	470,700
06 Jan 2023	478.99	489.28	478.89	486.19	486.19	779,100
05 Jan 2023	482.47	490.98	479.56	488.94	488.94	702,200
04 Jan 2023	476.31	483.61	471.33	483.52	483.52	716,900
03 Jan 2023	469.66	473.58	466.62	471.63	471.63	545,800
30 Dec 2022	462.55	469.55	460.55	469.07	469.07	372,500
29 Dec 2022	465.70	469.35	463.77	464.83	464.83	431,200
28 Dec 2022	465.38	465.41	457.54	463.52	463.52	560,700
27 Dec 2022	459.12	466.74	457.01	464.00	464.00	578,300
23 Dec 2022	458.16	460.13	454.11	456.40	456.40	361,100
22 Dec 2022	449.00	457.53	445.63	457.05	457.05	939,200
21 Dec 2022	446.28	453.70	443.77	452.29	452.29	680,200
20 Dec 2022	440.18	445.31	436.15	439.20	439.20	530,800
19 Dec 2022	453.67	453.81	439.20	440.51	440.51	748,000
16 Dec 2022	451.72	455.04	446.79	451.12	451.12	880,800
15 Dec 2022	458.60	458.60	453.00	455.02	455.02	491,300
14 Dec 2022	462.88	466.46	456.37	462.85	462.85	564,000
13 Dec 2022	482.86	483.80	462.54	464.41	464.41	817,700
12 Dec 2022	465.00	472.35	463.99	471.96	471.96	528,600
09 Dec 2022	480.04	480.50	471.48	471.63	471.63	559,000
08 Dec 2022	481.50	482.69	473.71	481.65	481.65	712,700
07 Dec 2022	463.31	480.57	462.83	480.05	480.05	841,500
06 Dec 2022	472.00	474.48	460.23	465.58	465.58	897,100
05 Dec 2022	468.34	473.11	465.39	472.52	472.52	941,300
02 Dec 2022	467.05	477.92	461.88	471.33	471.33	1,526,400
01 Dec 2022	470.47	477.08	464.00	472.53	472.53	1,499,700
30 Nov 2022	449.95	466.55	447.06	464.84	464.84	1,193,600
29 Nov 2022	457.31	457.31	446.10	449.88	449.88	1,210,100
28 Nov 2022	448.47	461.57	447.87	457.24	457.24	898,200
25 Nov 2022	448.58	448.86	444.62	448.35	448.35	240,000
23 Nov 2022	450.23	451.48	446.15	447.37	447.37	453,500
22 Nov 2022	445.53	450.24	441.55	450.04	450.04	423,200
21 Nov 2022	439.96	443.20	436.35	442.01	442.01	350,100
18 Nov 2022	441.66	442.95	435.56	440.50	440.50	580,800
17 Nov 2022	432.01	435.50	426.61	434.70	434.70	397,300
16 Nov 2022	429.12	436.18	428.32	435.58	435.58	505,700
15 Nov 2022	432.00	439.52	428.51	436.27	436.27	659,500
14 Nov 2022	431.50	436.81	422.43	422.62	422.62	725,100
11 Nov 2022	427.08	430.75	420.27	430.27	430.27	893,400
10 Nov 2022	424.40	431.00	416.50	423.58	423.58	641,300
09 Nov 2022	420.00	428.19	413.15	413.47	413.47	596,500
08 Nov 2022	421.00	426.16	418.34	423.12	423.12	583,700
07 Nov 2022	418.32	419.52	410.84	419.35	419.35	443,300
04 Nov 2022	418.61	424.12	411.90	418.32	418.32	525,000
03 Nov 2022	403.90	420.05	402.77	415.64	415.64	596,600
02 Nov 2022	412.65	426.89	406.35	406.77	406.77	954,300
01 Nov 2022	424.51	425.50	417.46	422.00	422.00	779,300
31 Oct 2022	415.51	421.37	415.28	419.37	419.37	701,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,158.70+21.10(+0.30%)

ASX 2006,974.10+18.90(+0.27%)

AUD/USD0.6651+0.0003(+0.05%)

OIL69.30+0.04(+0.06%)

GOLD1,979.20-4.60(-0.23%)

Bitcoin AUD41,965.40+480.37(+1.16%)

Get our best money-saving hacks and pro tips now

Ulta Beauty, Inc. (ULTA)

ALL ORDS
7,158.70
+21.10(+0.30%)

ASX 200
6,974.10
+18.90(+0.27%)

AUD/USD
0.6651
+0.0003(+0.05%)

OIL
69.30
+0.04(+0.06%)

GOLD
1,979.20
-4.60(-0.23%)

Bitcoin AUD
41,965.40
+480.37(+1.16%)