ULTA
Ulta Beauty, Inc.
NMS
$467.74
-8.68
(-1.82%)
Pullback · -1.34σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $480.87 | $482.10 | $465.31 | $467.74 | 0.7M |
| 2026-06-11 | $470.70 | $482.31 | $470.70 | $476.42 | 0.6M |
| 2026-06-10 | $477.90 | $482.20 | $469.12 | $470.75 | 0.7M |
| 2026-06-09 | $463.55 | $481.13 | $463.20 | $477.90 | 0.7M |
| 2026-06-08 | $466.36 | $469.49 | $462.33 | $462.80 | 0.6M |
| 2026-06-05 | $466.99 | $473.21 | $461.00 | $467.07 | 1.1M |
| 2026-06-04 | $478.57 | $480.18 | $458.70 | $462.52 | 1.3M |
| 2026-06-03 | $478.74 | $478.74 | $460.65 | $471.21 | 2.5M |
| 2026-06-02 | $500.02 | $502.70 | $492.34 | $494.87 | 2.0M |
| 2026-06-01 | $504.61 | $510.64 | $496.54 | $500.77 | 0.9M |
| 2026-05-29 | $513.96 | $515.83 | $507.00 | $508.85 | 0.8M |
| 2026-05-28 | $505.01 | $521.78 | $502.13 | $520.15 | 0.7M |
| 2026-05-27 | $518.99 | $527.00 | $506.60 | $507.35 | 0.7M |
| 2026-05-26 | $518.01 | $519.55 | $510.31 | $516.04 | 0.7M |
| 2026-05-22 | $506.60 | $518.00 | $505.06 | $515.04 | 0.5M |
| 2026-05-21 | $488.34 | $504.52 | $488.34 | $504.05 | 0.7M |
| 2026-05-20 | $481.83 | $495.00 | $475.41 | $493.12 | 0.6M |
| 2026-05-19 | $475.33 | $487.72 | $469.00 | $481.56 | 0.8M |
| 2026-05-18 | $490.74 | $499.76 | $477.15 | $479.87 | 1.1M |
| 2026-05-15 | $496.03 | $503.50 | $492.49 | $494.28 | 0.6M |
| 2026-05-14 | $492.60 | $503.68 | $492.60 | $498.28 | 0.6M |
| 2026-05-13 | $499.20 | $500.00 | $487.44 | $492.15 | 0.8M |
| 2026-05-12 | $509.02 | $511.47 | $493.26 | $505.20 | 1.0M |
| 2026-05-11 | $523.52 | $524.37 | $508.94 | $511.98 | 0.6M |
| 2026-05-08 | $529.55 | $530.05 | $519.07 | $521.58 | 0.5M |
| 2026-05-07 | $536.36 | $540.11 | $524.33 | $526.53 | 0.5M |
| 2026-05-06 | $537.54 | $543.21 | $530.97 | $535.10 | 0.7M |
| 2026-05-05 | $532.28 | $537.00 | $527.00 | $532.53 | 0.7M |
| 2026-05-04 | $529.38 | $532.57 | $517.18 | $518.00 | 0.9M |
| 2026-05-01 | $540.00 | $541.08 | $530.74 | $531.95 | 0.5M |
| 2026-04-30 | $533.62 | $541.39 | $531.78 | $537.48 | 0.6M |
| 2026-04-29 | $535.00 | $536.17 | $524.00 | $530.23 | 0.8M |
| 2026-04-28 | $541.00 | $544.12 | $534.36 | $538.15 | 0.4M |
| 2026-04-27 | $553.68 | $558.58 | $531.01 | $539.66 | 1.0M |
| 2026-04-24 | $563.74 | $565.00 | $552.20 | $558.55 | 0.4M |
| 2026-04-23 | $566.04 | $566.09 | $551.71 | $564.44 | 0.6M |
| 2026-04-22 | $572.37 | $578.63 | $557.50 | $563.91 | 0.6M |
| 2026-04-21 | $573.63 | $576.59 | $565.74 | $570.16 | 0.6M |
| 2026-04-20 | $559.00 | $573.77 | $553.36 | $572.24 | 0.7M |
| 2026-04-17 | $543.91 | $560.95 | $543.38 | $553.36 | 1.0M |
| 2026-04-16 | $542.60 | $548.86 | $537.18 | $539.44 | 0.7M |
| 2026-04-15 | $533.47 | $542.18 | $531.00 | $539.14 | 0.5M |
| 2026-04-14 | $530.63 | $543.29 | $527.16 | $533.09 | 0.7M |
| 2026-04-13 | $520.40 | $528.10 | $517.95 | $526.76 | 0.7M |
| 2026-04-10 | $531.73 | $532.52 | $512.91 | $520.38 | 0.7M |
| 2026-04-09 | $529.94 | $547.00 | $528.17 | $532.79 | 0.5M |
| 2026-04-08 | $543.00 | $547.49 | $520.08 | $532.82 | 0.8M |
| 2026-04-07 | $539.29 | $542.61 | $530.53 | $532.23 | 0.5M |
| 2026-04-06 | $537.98 | $542.79 | $529.98 | $542.65 | 0.4M |
| 2026-04-02 | $528.56 | $538.27 | $525.22 | $537.39 | 0.6M |
| 2026-04-01 | $526.86 | $541.25 | $526.69 | $536.61 | 0.7M |
| 2026-03-31 | $516.22 | $529.03 | $514.07 | $522.71 | 0.6M |
| 2026-03-30 | $514.80 | $520.00 | $506.40 | $510.09 | 0.7M |
| 2026-03-27 | $517.62 | $524.10 | $509.44 | $510.34 | 0.6M |
| 2026-03-26 | $524.81 | $532.00 | $520.95 | $521.64 | 0.7M |
| 2026-03-25 | $524.35 | $533.44 | $521.00 | $526.14 | 0.7M |
| 2026-03-24 | $512.42 | $517.43 | $499.32 | $515.22 | 1.0M |
| 2026-03-23 | $531.96 | $535.61 | $514.51 | $516.11 | 1.0M |
| 2026-03-20 | $533.57 | $540.00 | $524.85 | $529.97 | 0.9M |
| 2026-03-19 | $517.39 | $535.38 | $516.46 | $534.10 | 0.7M |
| 2026-03-18 | $519.31 | $533.57 | $519.25 | $520.65 | 1.0M |
| 2026-03-17 | $518.68 | $534.41 | $518.60 | $523.07 | 1.2M |
| 2026-03-16 | $532.92 | $542.84 | $516.03 | $516.74 | 2.7M |
| 2026-03-13 | $566.28 | $579.45 | $534.69 | $535.72 | 2.7M |
| 2026-03-12 | $652.02 | $655.20 | $622.30 | $624.70 | 1.5M |
| 2026-03-11 | $646.29 | $657.32 | $643.10 | $652.65 | 0.7M |
| 2026-03-10 | $635.57 | $653.88 | $631.45 | $647.23 | 0.6M |
| 2026-03-09 | $633.28 | $642.50 | $615.00 | $642.22 | 0.6M |
| 2026-03-06 | $646.23 | $651.15 | $637.37 | $646.34 | 0.4M |
| 2026-03-05 | $657.90 | $668.71 | $644.15 | $653.64 | 0.5M |
| 2026-03-04 | $673.86 | $677.30 | $659.79 | $661.34 | 0.5M |
| 2026-03-03 | $660.47 | $671.47 | $655.65 | $668.95 | 0.4M |
| 2026-03-02 | $680.83 | $682.51 | $666.46 | $677.00 | 0.4M |
| 2026-02-27 | $686.88 | $702.53 | $682.47 | $684.79 | 0.7M |
| 2026-02-26 | $688.23 | $699.20 | $684.59 | $695.63 | 0.4M |
| 2026-02-25 | $687.20 | $692.00 | $677.31 | $684.27 | 0.4M |
| 2026-02-24 | $676.17 | $690.37 | $674.48 | $686.44 | 0.4M |
| 2026-02-23 | $676.65 | $682.49 | $663.52 | $669.87 | 0.4M |
| 2026-02-20 | $684.49 | $694.10 | $672.67 | $682.89 | 0.4M |
| 2026-02-19 | $682.01 | $695.78 | $680.94 | $692.79 | 0.4M |
| 2026-02-18 | $700.10 | $714.97 | $685.50 | $689.42 | 0.6M |
| 2026-02-17 | $690.76 | $707.25 | $686.86 | $706.82 | 0.6M |
| 2026-02-13 | $666.96 | $690.00 | $660.00 | $683.40 | 0.4M |
| 2026-02-12 | $690.00 | $693.75 | $664.95 | $667.18 | 0.5M |
| 2026-02-11 | $686.82 | $695.00 | $682.03 | $683.05 | 0.4M |
| 2026-02-10 | $696.25 | $697.39 | $678.16 | $679.28 | 0.5M |
| 2026-02-09 | $690.00 | $700.81 | $689.00 | $696.25 | 0.6M |
| 2026-02-06 | $681.27 | $692.60 | $677.48 | $690.37 | 0.5M |
| 2026-02-05 | $678.64 | $689.00 | $671.68 | $677.91 | 0.6M |
| 2026-02-04 | $673.39 | $690.08 | $668.15 | $678.64 | 0.5M |
| 2026-02-03 | $665.57 | $677.70 | $662.52 | $673.39 | 0.4M |
| 2026-02-02 | $647.04 | $666.05 | $643.43 | $665.57 | 0.7M |
| 2026-01-30 | $628.11 | $648.44 | $624.95 | $647.36 | 0.7M |
| 2026-01-29 | $636.65 | $640.01 | $629.01 | $631.10 | 0.6M |
| 2026-01-28 | $649.91 | $655.02 | $633.62 | $638.21 | 0.6M |
| 2026-01-27 | $663.04 | $666.55 | $650.75 | $651.30 | 0.5M |
| 2026-01-26 | $684.03 | $684.54 | $660.42 | $661.34 | 0.7M |
| 2026-01-23 | $684.39 | $694.34 | $681.06 | $686.12 | 0.5M |
| 2026-01-22 | $682.81 | $693.77 | $677.00 | $681.64 | 0.5M |
| 2026-01-21 | $684.39 | $695.34 | $679.99 | $683.45 | 0.7M |
| 2026-01-20 | $662.79 | $678.10 | $656.30 | $675.62 | 0.5M |
| 2026-01-16 | $666.12 | $667.89 | $658.10 | $663.48 | 0.4M |
| 2026-01-15 | $665.16 | $669.69 | $661.62 | $665.12 | 0.4M |
| 2026-01-14 | $660.09 | $666.68 | $657.00 | $663.85 | 0.5M |
| 2026-01-13 | $663.27 | $671.22 | $661.66 | $664.85 | 0.4M |
| 2026-01-12 | $663.01 | $665.89 | $653.33 | $661.49 | 0.4M |
| 2026-01-09 | $657.30 | $675.65 | $657.00 | $666.18 | 0.7M |
| 2026-01-08 | $651.79 | $660.87 | $650.44 | $657.46 | 0.4M |
| 2026-01-07 | $649.87 | $658.20 | $645.77 | $655.36 | 0.7M |
| 2026-01-06 | $631.15 | $654.89 | $630.00 | $650.06 | 0.7M |
| 2026-01-05 | $620.04 | $636.96 | $619.59 | $631.15 | 0.9M |
| 2026-01-02 | $606.12 | $622.27 | $606.12 | $620.04 | 0.5M |
| 2025-12-31 | $604.00 | $608.82 | $602.96 | $605.01 | 0.3M |
| 2025-12-30 | $603.63 | $611.19 | $601.00 | $606.89 | 0.3M |
| 2025-12-29 | $604.33 | $609.43 | $603.36 | $604.64 | 0.5M |
| 2025-12-26 | $608.52 | $613.17 | $604.03 | $607.52 | 0.4M |
| 2025-12-24 | $606.36 | $610.91 | $604.56 | $608.52 | 0.2M |
| 2025-12-23 | $615.49 | $616.34 | $601.89 | $604.09 | 0.9M |
| 2025-12-22 | $598.28 | $613.16 | $594.49 | $612.95 | 0.6M |
| 2025-12-19 | $599.98 | $605.66 | $594.27 | $597.88 | 1.3M |
| 2025-12-18 | $594.12 | $600.32 | $586.54 | $594.01 | 0.8M |
| 2025-12-17 | $589.27 | $591.29 | $582.95 | $585.98 | 0.5M |
| 2025-12-16 | $594.09 | $596.29 | $585.10 | $589.27 | 0.6M |
| 2025-12-15 | $603.00 | $603.00 | $589.42 | $591.20 | 0.9M |