tiprankstipranks
Trending News
More News >
Ulta Beauty (ULTA)
NASDAQ:ULTA
US Market

Ulta Beauty (ULTA) Historical Prices

Compare
4,071 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 20, 2025
479.21
479.21
469.37
473.85
473.85
+0.08%
1,231,533
1.35
Jun 18, 2025
472.86
477.82
470.19
473.46
473.46
+0.36%
627,599
0.68
Jun 17, 2025
470.64
478.59
469.65
471.75
471.75
-0.04%
813,801
0.88
Jun 16, 2025
462.20
472.58
456.84
471.94
471.94
+2.78%
631,921
0.67
Jun 13, 2025
458.43
467.50
454.28
459.17
459.17
-0.70%
673,799
0.69
Jun 12, 2025
458.37
463.00
452.00
462.43
462.43
+1.19%
655,704
0.65
Jun 11, 2025
464.30
464.30
454.37
456.97
456.97
-1.13%
709,203
0.69
Jun 10, 2025
467.97
469.88
459.87
462.21
462.21
-1.30%
691,052
0.67
Jun 09, 2025
469.65
470.68
464.67
468.32
468.32
+0.58%
638,805
0.61
Jun 06, 2025
468.85
468.85
458.57
465.64
465.64
-0.30%
601,513
0.57
Jun 05, 2025
463.70
469.28
461.58
467.04
467.04
+0.30%
575,350
0.54
Jun 04, 2025
473.44
473.44
464.76
465.64
465.64
-1.58%
674,936
0.64
Jun 03, 2025
475.34
477.19
469.00
473.11
473.11
-0.54%
667,372
0.63
Jun 02, 2025
465.27
481.34
462.55
475.68
475.68
+0.89%
1,312,978
1.24
May 30, 2025
468.16
491.98
466.83
471.46
471.46
+11.78%
4,594,522
4.62
May 29, 2025
424.36
427.06
414.21
421.79
421.79
+1.15%
1,960,045
2.01
May 28, 2025
423.27
424.51
416.93
417.01
417.01
-1.02%
755,106
0.78
May 27, 2025
410.62
423.14
410.62
421.31
421.31
+3.51%
945,035
0.97
May 23, 2025
402.97
408.49
402.76
407.04
407.04
-0.82%
569,219
0.58
May 22, 2025
407.44
412.74
405.26
410.39
410.39
+1.39%
545,393
0.56
May 21, 2025
407.62
410.23
402.50
404.75
404.75
-2.33%
751,104
0.76
May 20, 2025
411.07
422.00
411.07
414.40
414.40
+1.05%
1,124,271
1.13
May 19, 2025
406.00
413.19
406.00
410.09
410.09
-0.70%
535,204
0.53
May 16, 2025
413.58
414.99
409.41
412.99
412.99
+0.30%
407,785
0.40
May 15, 2025
406.81
412.30
406.09
411.74
411.74
+0.09%
464,361
0.45
May 14, 2025
412.62
418.06
410.31
411.38
411.38
-0.21%
628,066
0.60
May 13, 2025
412.81
418.22
410.65
412.23
412.23
-0.04%
598,611
0.57
May 12, 2025
409.97
421.71
407.15
412.38
412.38
+5.15%
1,188,811
1.14
May 09, 2025
389.03
394.16
386.00
392.17
392.17
+1.01%
476,140
0.45
May 08, 2025
394.79
397.77
387.75
388.24
388.24
-1.13%
883,679
0.83
May 07, 2025
390.84
395.00
387.42
392.66
392.66
+1.43%
630,243
0.59
May 06, 2025
391.00
393.03
386.63
387.14
387.14
-1.81%
548,593
0.51
May 05, 2025
393.51
399.63
391.06
394.29
394.29
-0.38%
533,390
0.50
May 02, 2025
399.32
401.72
392.74
395.81
395.81
+0.73%
524,737
0.49
May 01, 2025
394.30
396.58
391.39
392.93
392.93
-0.68%
675,722
0.63
Apr 30, 2025
385.19
396.37
377.63
395.64
395.64
+1.38%
741,477
0.69
Apr 29, 2025
384.36
391.13
380.49
390.25
390.25
+0.99%
687,281
0.64
Apr 28, 2025
383.06
387.11
377.58
386.44
386.44
+0.72%
778,312
0.73
Apr 25, 2025
385.27
388.64
380.00
383.67
383.67
-0.59%
594,344
0.56
Apr 24, 2025
376.83
388.15
375.01
385.93
385.93
+2.17%
538,660
0.50
Apr 23, 2025
385.38
390.86
375.26
377.74
377.74
-0.25%
649,984
0.60
Apr 22, 2025
370.31
382.77
369.39
378.67
378.67
+3.56%
728,555
0.67
Apr 21, 2025
357.06
366.45
350.10
365.67
365.67
+2.21%
838,262
0.77
Apr 17, 2025
352.86
359.17
349.60
357.75
357.75
+2.33%
741,752
0.68
Apr 16, 2025
354.65
357.79
347.48
349.59
349.59
-2.37%
791,147
0.73
Apr 15, 2025
364.38
369.95
357.80
358.09
358.09
-2.23%
658,409
0.61
Apr 14, 2025
367.36
372.78
363.00
366.25
366.25
+1.33%
1,004,572
0.93
Apr 11, 2025
353.18
365.99
347.97
361.46
361.46
+1.83%
943,432
0.88
Apr 10, 2025
356.26
359.28
343.90
354.95
354.95
-2.27%
1,069,550
1.00
Apr 09, 2025
330.35
367.88
325.64
363.19
363.19
+10.73%
1,653,165
1.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis