Ulta Beauty Inc (ULTA) Historical Stock Data
410.55 ↓8.72 (-2.08%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ULTA is down -0.36% a day on average. There have been 9 days where Ulta Beauty Inc closed green and 21 days where ULTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 414.63 | 410.55 | ↓$4.08 (-0.98%) | 407.16 | 417.87 | 866.32K |
| 2024-04-23 | 420.86 | 419.27 | ↓$1.59 (-0.38%) | 417.27 | 424.85 | 692.31K |
| 2024-04-22 | 417.43 | 417.98 | ↑$0.55 (0.13%) | 412.64 | 419.29 | 635.31K |
| 2024-04-19 | 413.83 | 413.50 | ↓$0.33 (-0.08%) | 411.00 | 418.79 | 1.07M |
| 2024-04-18 | 428.82 | 425.11 | ↓$3.71 (-0.87%) | 416.58 | 428.82 | 861.52K |
| 2024-04-17 | 428.80 | 424.55 | ↓$4.25 (-0.99%) | 423.68 | 429.92 | 0.95M |
| 2024-04-16 | 430.90 | 424.17 | ↓$6.73 (-1.56%) | 422.10 | 432.46 | 1.14M |
| 2024-04-15 | 444.36 | 433.24 | ↓$11.12 (-2.50%) | 431.68 | 444.87 | 0.90M |
| 2024-04-12 | 445.55 | 442.32 | ↓$3.23 (-0.72%) | 441.00 | 448.50 | 487.23K |
| 2024-04-11 | 454.66 | 447.91 | ↓$6.75 (-1.48%) | 446.74 | 455.08 | 450.13K |
| 2024-04-10 | 449.99 | 450.95 | ↑$0.96 (0.21%) | 446.23 | 453.70 | 876.18K |
| 2024-04-09 | 450.10 | 454.80 | ↑$4.70 (1.04%) | 450.00 | 455.33 | 595.01K |
| 2024-04-08 | 453.48 | 452.78 | ↓$0.70 (-0.15%) | 450.79 | 457.75 | 0.97M |
| 2024-04-05 | 447.23 | 444.75 | ↓$2.48 (-0.55%) | 441.42 | 455.40 | 1.29M |
| 2024-04-04 | 443.91 | 448.64 | ↑$4.73 (1.07%) | 443.58 | 467.49 | 2.92M |
| 2024-04-03 | 469.57 | 439.98 | ↓$29.59 (-6.30%) | 438.67 | 474.12 | 4.21M |
| 2024-04-02 | 527.50 | 519.68 | ↓$7.82 (-1.48%) | 516.46 | 528.80 | 609.48K |
| 2024-04-01 | 520.84 | 529.01 | ↑$8.17 (1.57%) | 520.84 | 529.67 | 647.02K |
| 2024-03-28 | 515.67 | 522.88 | ↑$7.21 (1.40%) | 513.68 | 525.77 | 804.54K |
| 2024-03-27 | 515.64 | 513.52 | ↓$2.12 (-0.41%) | 507.02 | 516.66 | 0.92M |
| 2024-03-26 | 505.66 | 514.34 | ↑$8.68 (1.72%) | 505.00 | 514.68 | 866.80K |
| 2024-03-25 | 521.97 | 505.57 | ↓$16.40 (-3.14%) | 505.26 | 523.54 | 773.70K |
| 2024-03-22 | 522.00 | 520.37 | ↓$1.63 (-0.31%) | 515.27 | 526.58 | 1.06M |
| 2024-03-21 | 523.96 | 523.55 | ↓$0.41 (-0.08%) | 521.24 | 531.11 | 0.97M |
| 2024-03-20 | 528.63 | 523.96 | ↓$4.67 (-0.88%) | 522.90 | 532.70 | 694.40K |
| 2024-03-19 | 535.08 | 529.08 | ↓$6.00 (-1.12%) | 524.47 | 535.08 | 811.57K |
| 2024-03-18 | 534.36 | 532.33 | ↓$2.03 (-0.38%) | 525.67 | 544.36 | 1.06M |
| 2024-03-15 | 504.00 | 535.98 | ↑$31.98 (6.35%) | 502.20 | 546.58 | 2.89M |
| 2024-03-14 | 572.62 | 565.44 | ↓$7.18 (-1.25%) | 561.21 | 574.76 | 1.39M |
| 2024-03-13 | 559.83 | 567.18 | ↑$7.35 (1.31%) | 558.33 | 572.48 | 814.42K |
Create an account or log in to view more rows.
$ULTA who else excited??
$ULTA Green by EOD guarentee
$ULTA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ULTA Not Selling
Hodling for thousands!
$ULTA how low can she go
$ULTA pressure
$ULTA BULLS ALPHA
BEARS BETA
$ULTA wow
looking like it’s going to be a monster day!
$ULTA Any red I see I shall buy
$ULTA Buy now