Australia markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.63-4.69 (-1.06%)
As of 09:52AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024444.36444.36437.06437.63437.6371,365
12 Apr 2024445.55448.50441.00442.32442.32487,200
11 Apr 2024454.66455.08446.74447.91447.91450,200
10 Apr 2024449.99453.70446.23450.95450.95876,100
09 Apr 2024450.10455.33450.00454.80454.80595,000
08 Apr 2024453.48457.75450.79452.78452.78967,300
05 Apr 2024447.23455.40441.42444.75444.751,285,600
04 Apr 2024443.91467.49443.58448.64448.642,916,900
03 Apr 2024469.57474.12438.67439.98439.984,214,300
02 Apr 2024527.50528.80516.46519.68519.68609,400
01 Apr 2024520.84529.67520.84529.01529.01647,000
28 Mar 2024515.67525.77513.68522.88522.88804,500
27 Mar 2024515.64516.66507.02513.52513.52923,000
26 Mar 2024505.66514.68505.00514.34514.34866,700
25 Mar 2024521.97523.54505.26505.57505.57773,700
22 Mar 2024522.00526.58515.27520.37520.371,061,000
21 Mar 2024523.96531.11521.24523.55523.55967,900
20 Mar 2024528.63532.70522.90523.96523.96694,700
19 Mar 2024535.08535.08524.47529.08529.08811,500
18 Mar 2024534.36544.36525.67532.33532.331,064,500
15 Mar 2024504.00546.58502.20535.98535.982,890,900
14 Mar 2024572.62574.76561.21565.44565.441,399,900
13 Mar 2024559.83572.48558.33567.18567.18815,600
12 Mar 2024549.13556.88548.15555.57555.57558,200
11 Mar 2024540.62549.22538.54548.56548.56626,200
08 Mar 2024549.67551.12540.12540.22540.22499,400
07 Mar 2024550.14554.50546.36548.32548.32371,900
06 Mar 2024555.10555.10543.63548.30548.30457,900
05 Mar 2024548.00554.74539.13549.46549.46545,100
04 Mar 2024545.88551.84542.84546.54546.54481,400
01 Mar 2024548.31553.42543.37549.98549.98548,700
29 Feb 2024559.26559.26546.78548.56548.561,022,500
28 Feb 2024559.22563.17556.92559.16559.16343,800
27 Feb 2024555.59562.80554.66561.41561.41428,100
26 Feb 2024550.17557.98548.93556.32556.32396,100
23 Feb 2024547.47553.65544.99549.78549.78371,700
22 Feb 2024541.20547.48538.67544.06544.06478,700
21 Feb 2024543.39548.60536.00538.79538.79723,000
20 Feb 2024529.00542.80528.75541.29541.29702,300
16 Feb 2024528.41536.85527.20532.09532.09353,300
15 Feb 2024533.74536.88528.84529.88529.88467,800
14 Feb 2024531.21533.75521.71526.59526.59543,700
13 Feb 2024517.89532.43514.97531.06531.06753,500
12 Feb 2024524.01527.66520.79525.06525.06529,600
09 Feb 2024521.00524.34517.16522.63522.63489,500
08 Feb 2024516.22522.16513.30519.12519.12667,900
07 Feb 2024506.89516.91504.58514.04514.04799,900
06 Feb 2024503.71504.16496.10502.00502.00636,500
05 Feb 2024506.51509.27496.74502.38502.38620,200
02 Feb 2024500.46510.05491.52505.33505.33590,300
01 Feb 2024506.55508.08499.11503.52503.52551,300
31 Jan 2024508.74510.86500.84502.05502.05561,400
30 Jan 2024505.77511.58501.86508.74508.74831,700
29 Jan 2024493.06509.60493.06507.99507.99910,700
26 Jan 2024496.34499.42488.74493.59493.59706,400
25 Jan 2024480.34493.54479.24493.22493.22798,100
24 Jan 2024481.00484.28473.71478.77478.77560,000
23 Jan 2024480.00480.84474.84479.90479.90525,400
22 Jan 2024474.52478.24471.33476.90476.90436,900
19 Jan 2024479.68479.68468.61472.57472.57517,100
18 Jan 2024472.24476.96470.49475.50475.50402,100
17 Jan 2024471.63476.12470.09472.76472.76440,100
16 Jan 2024480.97483.60475.25476.01476.01761,100
12 Jan 2024486.59486.96480.64482.08482.08443,200
11 Jan 2024483.84484.38475.19482.83482.83555,300
10 Jan 2024483.50487.49478.91480.91480.91462,900
09 Jan 2024482.60489.10482.60485.06485.06567,900
08 Jan 2024471.59483.46469.49482.96482.96622,700
05 Jan 2024465.53476.45464.81471.12471.12473,500
04 Jan 2024474.61475.30468.79468.92468.92481,300
03 Jan 2024485.18486.48472.81473.82473.82594,800
02 Jan 2024485.25492.11483.59486.61486.61480,700
29 Dec 2023487.73491.65486.36489.99489.99460,800
28 Dec 2023485.00487.64483.14486.84486.84328,900
27 Dec 2023477.42483.28477.42483.26483.26369,400
26 Dec 2023473.23477.65470.72477.38477.38497,900
22 Dec 2023475.79476.90469.27471.36471.36513,900
21 Dec 2023481.00485.33475.62477.47477.47581,700
20 Dec 2023485.73489.65477.44477.57477.57530,300
19 Dec 2023490.86493.54487.13489.43489.43505,500
18 Dec 2023490.95493.18486.15488.48488.48517,000
15 Dec 2023492.69494.54488.00490.63490.631,071,200
14 Dec 2023494.33497.41492.25494.63494.63671,500
13 Dec 2023493.23496.92487.01493.12493.12689,700
12 Dec 2023485.00493.99482.66493.03493.03728,800
11 Dec 2023484.76484.76477.43482.64482.64813,100
08 Dec 2023489.38489.38481.98482.16482.16586,000
07 Dec 2023493.86495.89486.64489.85489.85568,400
06 Dec 2023484.00497.07481.50494.51494.51950,400
05 Dec 2023483.46488.86480.26481.42481.42921,800
04 Dec 2023472.32487.60471.79486.76486.761,613,700
01 Dec 2023475.20479.27465.00472.03472.033,578,600
30 Nov 2023426.75427.80419.30425.99425.992,126,100
29 Nov 2023418.34423.45416.59420.01420.01918,400
28 Nov 2023414.14421.22414.00417.96417.96595,000
27 Nov 2023412.75417.83411.44414.75414.75703,800
24 Nov 2023411.94417.98411.94414.72414.72395,900
22 Nov 2023408.71412.09405.83409.49409.49434,300
21 Nov 2023406.00407.26401.01404.92404.92553,500
20 Nov 2023406.18408.65402.63405.61405.61620,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...