Australia markets close in 2 hours 27 minutes

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
518.00-2.76 (-0.53%)
At close: 04:00PM EST
518.50 +0.50 (+0.10%)
After hours: 07:58PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023518.20522.42515.74518.00518.00370,400
03 Feb 2023518.32521.98516.02520.76520.76336,700
02 Feb 2023525.63528.64517.05520.83520.83545,900
01 Feb 2023511.90525.89511.25523.59523.59531,800
31 Jan 2023509.11514.25508.13513.96513.96503,300
30 Jan 2023505.61512.69505.41507.97507.97433,300
27 Jan 2023508.99511.00505.19505.67505.67439,700
26 Jan 2023505.80509.05502.07506.82506.82391,200
25 Jan 2023500.22502.83493.78502.63502.63299,400
24 Jan 2023498.40503.04495.92501.53501.53555,100
23 Jan 2023494.20500.95491.60500.47500.47417,800
20 Jan 2023488.28495.94486.32491.25491.25589,500
19 Jan 2023496.50499.81486.02488.12488.12628,500
18 Jan 2023495.68501.44495.68500.08500.08544,800
17 Jan 2023490.83495.00488.68494.59494.59467,700
13 Jan 2023490.42495.39489.13490.99490.99406,500
12 Jan 2023493.10495.89488.92491.83491.83446,800
11 Jan 2023490.00495.52488.68493.55493.55519,000
10 Jan 2023483.85489.59482.01488.62488.62393,000
09 Jan 2023484.27490.88480.41484.76484.76470,700
06 Jan 2023478.99489.28478.89486.19486.19779,100
05 Jan 2023482.47490.98479.56488.94488.94702,200
04 Jan 2023476.31483.61471.33483.52483.52716,900
03 Jan 2023469.66473.58466.62471.63471.63545,800
30 Dec 2022462.55469.55460.55469.07469.07371,300
29 Dec 2022465.70469.35463.77464.83464.83431,200
28 Dec 2022465.38465.41457.54463.52463.52560,700
27 Dec 2022459.12466.74457.01464.00464.00578,300
23 Dec 2022458.16460.13454.11456.40456.40361,100
22 Dec 2022449.00457.53445.63457.05457.05939,200
21 Dec 2022446.28453.70443.77452.29452.29680,200
20 Dec 2022440.18445.31436.15439.20439.20530,800
19 Dec 2022453.67453.81439.20440.51440.51748,000
16 Dec 2022451.72455.04446.79451.12451.12880,800
15 Dec 2022458.60458.60453.00455.02455.02491,300
14 Dec 2022462.88466.46456.37462.85462.85564,000
13 Dec 2022482.86483.80462.54464.41464.41817,700
12 Dec 2022465.00472.35463.99471.96471.96528,600
09 Dec 2022480.04480.50471.48471.63471.63559,000
08 Dec 2022481.50482.69473.71481.65481.65712,700
07 Dec 2022463.31480.57462.83480.05480.05841,500
06 Dec 2022472.00474.48460.23465.58465.58897,100
05 Dec 2022468.34473.11465.39472.52472.52941,300
02 Dec 2022467.05477.92461.88471.33471.331,526,400
01 Dec 2022470.47477.08464.00472.53472.531,499,700
30 Nov 2022449.95466.55447.06464.84464.841,193,600
29 Nov 2022457.31457.31446.10449.88449.881,210,100
28 Nov 2022448.47461.57447.87457.24457.24898,200
25 Nov 2022448.58448.86444.62448.35448.35240,000
23 Nov 2022450.23451.48446.15447.37447.37453,500
22 Nov 2022445.53450.24441.55450.04450.04423,200
21 Nov 2022439.96443.20436.35442.01442.01350,100
18 Nov 2022441.66442.95435.56440.50440.50580,800
17 Nov 2022432.01435.50426.61434.70434.70397,300
16 Nov 2022429.12436.18428.32435.58435.58505,700
15 Nov 2022432.00439.52428.51436.27436.27659,500
14 Nov 2022431.50436.81422.43422.62422.62725,100
11 Nov 2022427.08430.75420.27430.27430.27893,400
10 Nov 2022424.40431.00416.50423.58423.58641,300
09 Nov 2022420.00428.19413.15413.47413.47596,500
08 Nov 2022421.00426.16418.34423.12423.12583,700
07 Nov 2022418.32419.52410.84419.35419.35443,300
04 Nov 2022418.61424.12411.90418.32418.32525,000
03 Nov 2022403.90420.05402.77415.64415.64596,600
02 Nov 2022412.65426.89406.35406.77406.77954,300
01 Nov 2022424.51425.50417.46422.00422.00779,300
31 Oct 2022415.51421.37415.28419.37419.37701,700
28 Oct 2022401.19418.96400.60416.14416.14773,600
27 Oct 2022401.30406.20399.36402.24402.24597,400
26 Oct 2022397.37408.90395.11399.27399.27773,600
25 Oct 2022384.04397.69383.52395.40395.40903,400
24 Oct 2022383.61384.89373.80384.63384.63906,800
21 Oct 2022382.64385.96374.09382.81382.81805,900
20 Oct 2022387.58398.09381.28381.59381.59914,600
19 Oct 2022396.00399.28384.76386.26386.261,168,500
18 Oct 2022412.93415.37400.21404.98404.98682,000
17 Oct 2022400.50405.64391.86402.54402.54784,300
14 Oct 2022404.15406.99393.82394.24394.24817,100
13 Oct 2022391.41400.41386.78398.89398.89913,300
12 Oct 2022396.95404.03392.88398.02398.02744,200
11 Oct 2022393.22403.86392.40396.80396.80721,200
10 Oct 2022387.60392.75381.95390.30390.30803,000
07 Oct 2022386.53388.48380.94387.98387.98688,800
06 Oct 2022394.23401.66391.20392.08392.08555,400
05 Oct 2022400.28402.26392.20395.99395.99764,900
04 Oct 2022410.67414.09400.57403.95403.95782,400
03 Oct 2022403.00409.04397.00404.75404.75611,100
30 Sept 2022401.75409.73394.64401.19401.19737,200
29 Sept 2022408.93409.61400.97404.76404.76667,600
28 Sept 2022401.00410.47397.02409.21409.21951,100
27 Sept 2022392.80397.46388.31394.11394.11829,500
26 Sept 2022392.50399.17387.33387.66387.66726,600
23 Sept 2022395.84397.64386.10392.30392.301,016,600
22 Sept 2022408.39410.26401.21401.67401.67657,300
21 Sept 2022420.04423.00410.71410.82410.82504,500
20 Sept 2022416.96419.53413.00416.62416.62578,200
19 Sept 2022418.04426.20417.01421.47421.47705,000
16 Sept 2022417.54423.11415.80418.66418.66728,800
15 Sept 2022426.12427.00419.01422.67422.67763,600
14 Sept 2022430.72432.35419.57426.15426.151,014,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...