Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ULTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 410.04 | 3.65 | 0.90% | 404.86 | 410.04 | 404.14 | 673,747 |
| Apr 26 2024 | 406.39 | -1.62 | -0.40% | 405.62 | 411.35 | 402.95 | 637,122 |
| Apr 25 2024 | 408.01 | -2.54 | -0.62% | 409.35 | 409.35 | 403.13 | 715,326 |
| Apr 24 2024 | 410.55 | -8.72 | -2.08% | 414.63 | 417.87 | 407.16 | 866,130 |
| Apr 23 2024 | 419.27 | 1.29 | 0.31% | 420.86 | 424.8499 | 417.27 | 692,291 |
| Apr 22 2024 | 417.98 | 4.48 | 1.08% | 417.43 | 419.285 | 412.64 | 635,302 |
| Apr 19 2024 | 413.50 | -11.61 | -2.73% | 413.83 | 418.785 | 410.9981 | 1,072,806 |
| Apr 18 2024 | 425.11 | 0.56 | 0.13% | 428.82 | 428.82 | 416.58 | 859,424 |
| Apr 17 2024 | 424.55 | 0.38 | 0.09% | 428.79 | 429.92 | 423.675 | 947,407 |
| Apr 16 2024 | 424.17 | -9.07 | -2.09% | 430.90 | 432.46 | 422.10 | 1,144,263 |
| Apr 15 2024 | 433.24 | -9.08 | -2.05% | 444.36 | 444.87 | 431.68 | 904,546 |
| Apr 12 2024 | 442.32 | -5.59 | -1.25% | 445.55 | 448.50 | 441.00 | 487,222 |
| Apr 11 2024 | 447.91 | -3.04 | -0.67% | 454.66 | 455.08 | 446.74 | 450,078 |
| Apr 10 2024 | 450.95 | -3.85 | -0.85% | 449.99 | 453.70 | 446.23 | 876,141 |
| Apr 09 2024 | 454.80 | 2.02 | 0.45% | 451.00 | 455.33 | 450.00 | 595,004 |
| Apr 08 2024 | 452.78 | 8.03 | 1.81% | 453.48 | 457.75 | 450.79 | 966,441 |
| Apr 05 2024 | 444.75 | -3.89 | -0.87% | 447.23 | 455.40 | 441.42 | 1,285,662 |
| Apr 04 2024 | 448.64 | 8.66 | 1.97% | 443.91 | 467.49 | 443.58 | 2,916,871 |
| Apr 03 2024 | 439.98 | -79.70 | -15.34% | 469.57 | 474.12 | 438.671 | 4,212,160 |
| Apr 02 2024 | 519.68 | -9.33 | -1.76% | 527.39 | 528.80 | 516.46 | 609,412 |
| Apr 01 2024 | 529.01 | 6.13 | 1.17% | 520.84 | 529.67 | 520.84 | 647,015 |
| Mar 28 2024 | 522.88 | 9.36 | 1.82% | 515.67 | 525.77 | 513.68 | 804,541 |
| Mar 27 2024 | 513.52 | -0.82 | -0.16% | 515.64 | 516.66 | 507.02 | 923,011 |
| Mar 26 2024 | 514.34 | 8.77 | 1.73% | 505.66 | 514.68 | 505.00 | 866,748 |
| Mar 25 2024 | 505.57 | -14.80 | -2.84% | 521.97 | 523.54 | 505.26 | 773,678 |
| Mar 22 2024 | 520.37 | -3.18 | -0.61% | 522.00 | 526.58 | 515.27 | 1,061,043 |
| Mar 21 2024 | 523.55 | -0.41 | -0.08% | 523.66 | 531.11 | 521.235 | 967,528 |
| Mar 20 2024 | 523.96 | -5.12 | -0.97% | 528.63 | 532.70 | 522.90 | 692,752 |
| Mar 19 2024 | 529.08 | -3.25 | -0.61% | 535.08 | 534.015 | 524.465 | 811,564 |
| Mar 18 2024 | 532.33 | -3.65 | -0.68% | 534.36 | 544.36 | 525.67 | 1,063,861 |
| Mar 15 2024 | 535.98 | -29.46 | -5.21% | 503.00 | 546.58 | 502.20 | 2,891,223 |
| Mar 14 2024 | 565.44 | -1.74 | -0.31% | 572.62 | 574.76 | 561.21 | 1,388,171 |
| Mar 13 2024 | 567.18 | 11.61 | 2.09% | 559.83 | 572.48 | 558.33 | 813,752 |
| Mar 12 2024 | 555.57 | 7.01 | 1.28% | 549.13 | 556.875 | 548.145 | 558,243 |
| Mar 11 2024 | 548.56 | 8.34 | 1.54% | 540.62 | 549.22 | 538.54 | 626,186 |
| Mar 08 2024 | 540.22 | -8.10 | -1.48% | 549.67 | 551.12 | 540.115 | 499,315 |
| Mar 07 2024 | 548.32 | 0.02 | 0.00% | 550.90 | 554.495 | 546.505 | 371,986 |
| Mar 06 2024 | 548.30 | -1.16 | -0.21% | 555.10 | 555.10 | 543.875 | 457,861 |
| Mar 05 2024 | 549.46 | 2.92 | 0.53% | 548.00 | 554.735 | 539.13 | 545,159 |
| Mar 04 2024 | 546.54 | -3.44 | -0.63% | 545.88 | 551.84 | 542.835 | 481,262 |
| Mar 01 2024 | 549.98 | 1.42 | 0.26% | 548.31 | 553.42 | 543.37 | 548,681 |
| Feb 29 2024 | 548.56 | -10.60 | -1.90% | 559.26 | 559.26 | 546.78 | 1,021,573 |
| Feb 28 2024 | 559.16 | -2.25 | -0.40% | 559.22 | 563.1674 | 556.92 | 343,798 |
| Feb 27 2024 | 561.41 | 5.09 | 0.91% | 555.59 | 562.80 | 554.755 | 428,148 |
| Feb 26 2024 | 556.32 | 6.54 | 1.19% | 550.17 | 557.98 | 548.93 | 395,988 |
| Feb 23 2024 | 549.78 | 5.72 | 1.05% | 547.47 | 553.65 | 544.99 | 371,739 |
| Feb 22 2024 | 544.06 | 5.27 | 0.98% | 541.20 | 547.48 | 538.67 | 478,750 |
| Feb 21 2024 | 538.79 | -2.50 | -0.46% | 543.39 | 548.60 | 536.00 | 723,035 |
| Feb 20 2024 | 541.29 | 9.20 | 1.73% | 529.00 | 542.80 | 528.7472 | 702,188 |
| Feb 16 2024 | 532.09 | 2.21 | 0.42% | 528.41 | 536.8538 | 527.20 | 353,327 |
| Feb 15 2024 | 529.88 | 3.29 | 0.62% | 533.74 | 536.88 | 528.835 | 467,819 |
| Feb 14 2024 | 526.59 | -4.47 | -0.84% | 531.21 | 533.75 | 521.71 | 543,768 |
| Feb 13 2024 | 531.06 | 6.00 | 1.14% | 517.89 | 532.43 | 514.97 | 753,475 |
| Feb 12 2024 | 525.06 | 2.43 | 0.46% | 524.01 | 527.66 | 520.79 | 529,562 |
| Feb 09 2024 | 522.63 | 3.51 | 0.68% | 520.55 | 524.335 | 517.16 | 489,508 |
| Feb 08 2024 | 519.12 | 5.08 | 0.99% | 516.22 | 522.16 | 513.30 | 667,853 |
| Feb 07 2024 | 514.04 | 12.04 | 2.40% | 506.89 | 516.91 | 504.575 | 799,943 |
| Feb 06 2024 | 502.00 | -0.38 | -0.08% | 503.71 | 504.16 | 496.10 | 636,492 |
| Feb 05 2024 | 502.38 | -2.95 | -0.58% | 507.22 | 509.265 | 496.74 | 620,183 |
| Feb 02 2024 | 505.33 | 1.81 | 0.36% | 500.60 | 510.045 | 491.52 | 590,279 |
| Feb 01 2024 | 503.52 | 1.47 | 0.29% | 506.55 | 508.08 | 499.105 | 551,309 |
| Jan 31 2024 | 502.05 | -6.69 | -1.32% | 508.74 | 510.8599 | 500.8403 | 561,407 |
