Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ulta Beauty Inc (NQ: ULTA ) 382.61 -2.27 (-0.59%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2023 410.50 417.40 407.63 409.83 2,346,134 -2.37(-0.57%) May 30, 2023 417.65 418.00 403.15 412.20 3,394,884 -8.07(-1.92%) May 26, 2023 436.11 439.87 417.60 420.27 6,078,385 -64.85(-13.37%) May 25, 2023 487.21 489.61 481.70 485.12 2,098,174 +3.69(+0.77%) May 24, 2023 481.62 485.55 476.49 481.43 795,479 +0.82(+0.17%) May 23, 2023 479.90 481.20 475.09 480.61 906,828 -0.07(-0.01%) May 22, 2023 491.05 492.21 479.60 480.68 1,649,524 -10.37(-2.11%) May 19, 2023 508.37 509.93 486.87 491.05 1,274,269 -22.56(-4.39%) May 18, 2023 503.89 514.34 501.58 513.61 731,360 +9.66(+1.92%) May 17, 2023 502.78 506.39 500.86 503.95 618,780 +4.96(+0.99%) May 16, 2023 510.50 512.41 498.55 498.99 997,520 -16.98(-3.29%) May 15, 2023 513.88 517.93 508.36 515.97 679,775 +2.09(+0.41%) May 12, 2023 512.84 518.27 509.22 513.88 925,727 +1.77(+0.35%) May 11, 2023 506.06 512.58 503.58 512.11 742,686 +7.60(+1.51%) May 10, 2023 509.86 512.89 497.49 504.51 755,839 -4.58(-0.90%) May 09, 2023 510.80 514.82 508.00 509.09 537,753 -6.64(-1.29%) May 08, 2023 522.00 522.58 513.95 515.73 427,701 -4.32(-0.83%) May 05, 2023 516.66 523.27 516.27 520.05 479,345 +6.01(+1.17%) May 04, 2023 523.21 524.26 511.19 514.04 584,855 -9.13(-1.75%) May 03, 2023 519.78 529.55 512.86 523.17 762,359 -7.77(-1.46%) May 02, 2023 529.53 532.48 519.26 530.94 612,482 -1.94(-0.36%) May 01, 2023 551.72 556.60 528.65 532.88 947,505 -18.55(-3.36%) Apr 28, 2023 546.08 551.86 544.51 551.43 457,354 +3.66(+0.67%) Apr 27, 2023 550.00 550.74 539.04 547.77 530,781 +0.32(+0.06%) Apr 26, 2023 539.27 548.63 539.27 547.45 502,589 +5.59(+1.03%) Apr 25, 2023 545.47 549.66 541.63 541.86 525,105 -5.54(-1.01%) Apr 24, 2023 539.78 548.56 539.05 547.40 475,813 +6.03(+1.11%) Apr 21, 2023 544.01 545.95 539.00 541.37 401,734 -3.68(-0.68%) Apr 20, 2023 540.85 549.32 540.70 545.05 428,155 +3.02(+0.56%) Apr 19, 2023 541.68 546.29 539.85 542.03 512,149 +0.51(+0.09%) Apr 18, 2023 537.08 541.94 535.70 541.52 420,681 +7.19(+1.35%) Apr 17, 2023 536.24 538.88 531.67 534.33 579,345 -0.33(-0.06%) Apr 14, 2023 528.20 534.99 526.11 534.66 423,053 +6.26(+1.18%) Apr 13, 2023 524.00 530.32 522.44 528.40 370,245 +5.27(+1.01%) Apr 12, 2023 527.71 531.17 522.36 523.13 508,434 -3.62(-0.69%) Apr 11, 2023 529.50 532.02 525.68 526.75 458,160 -2.71(-0.51%) Apr 10, 2023 518.78 529.56 517.16 529.46 486,885 +8.51(+1.63%) Apr 06, 2023 530.00 532.42 520.73 520.95 737,791 -13.17(-2.47%) Apr 05, 2023 544.90 546.29 530.19 534.12 826,320 -12.05(-2.21%) Apr 04, 2023 551.19 553.06 545.50 546.17 633,373 -5.02(-0.91%) Apr 03, 2023 546.62 552.46 543.62 551.19 551,368 +5.52(+1.01%) Mar 31, 2023 538.75 546.47 538.09 545.67 769,427 +9.30(+1.73%) Mar 30, 2023 527.81 538.30 526.04 536.37 658,771 +10.04(+1.91%) Mar 29, 2023 533.00 534.74 525.62 526.33 718,609 -5.46(-1.03%) Mar 28, 2023 520.52 532.04 520.52 531.79 609,983 +11.34(+2.18%) Mar 27, 2023 516.46 522.66 514.37 520.45 469,409 +6.47(+1.26%) Mar 24, 2023 514.80 516.27 507.17 513.98 473,541 -1.76(-0.34%) Mar 23, 2023 510.82 517.60 508.63 515.74 540,969 +5.74(+1.13%) Mar 22, 2023 515.65 519.48 509.77 510.00 699,161 -5.91(-1.15%) Mar 21, 2023 514.20 522.28 513.27 515.91 672,370 +5.68(+1.11%) Mar 20, 2023 507.33 511.32 502.55 510.23 997,086 +3.77(+0.74%) Mar 17, 2023 511.05 511.14 501.04 506.46 1,234,522 -7.38(-1.44%) Mar 16, 2023 522.23 525.01 512.02 513.84 754,639 -10.34(-1.97%) Mar 15, 2023 513.28 524.51 511.01 524.18 812,513 +5.76(+1.11%) Mar 14, 2023 520.78 525.00 513.18 518.42 718,118 +4.74(+0.92%) Mar 13, 2023 516.29 521.86 510.76 513.68 774,548 -7.50(-1.44%) Mar 10, 2023 522.13 533.24 514.35 521.18 1,445,986 +1.25(+0.24%) Mar 09, 2023 526.04 533.54 519.50 519.93 1,152,436 -4.17(-0.80%) Mar 08, 2023 525.93 527.35 517.77 524.10 634,942 -1.94(-0.37%) Mar 07, 2023 524.98 528.57 523.51 526.04 668,660 +2.64(+0.50%) Mar 06, 2023 522.37 527.93 521.63 523.40 640,744 +1.34(+0.26%) Mar 03, 2023 520.14 523.72 518.20 522.06 573,277 +0.94(+0.18%) Mar 02, 2023 514.79 522.21 511.02 521.12 446,880 +5.10(+0.99%) 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.