Ulta Beauty

ULTA
🏛️ usa →
553.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 404.75 414.65 403.53 412.34 0.4M
2021-12-30 404.69 413.63 404.00 404.79 0.4M
2021-12-29 398.71 406.43 397.08 405.30 0.3M
2021-12-28 405.38 406.52 397.54 398.81 0.4M
2021-12-27 394.78 405.00 393.50 403.84 0.6M
2021-12-23 389.68 396.21 388.05 392.37 0.5M
2021-12-22 378.22 388.27 375.27 387.91 0.5M
2021-12-21 369.77 380.02 368.95 378.27 0.6M
2021-12-20 373.32 373.32 362.30 365.82 1.1M
2021-12-17 383.23 390.04 376.32 380.94 1.0M
2021-12-16 399.31 400.00 384.31 385.17 1.0M
2021-12-15 389.65 395.92 382.40 394.61 0.9M
2021-12-14 382.54 391.03 380.77 389.65 0.9M
2021-12-13 400.73 405.31 387.82 388.29 0.9M
2021-12-10 402.78 404.79 396.01 403.49 0.8M
2021-12-09 411.26 417.25 404.19 404.41 0.9M
2021-12-08 407.57 414.26 405.60 412.09 1.1M
2021-12-07 397.25 415.27 392.53 407.70 1.2M
2021-12-06 383.71 398.09 381.10 390.02 1.2M
2021-12-03 402.42 404.00 372.84 378.81 2.1M
2021-12-02 370.39 384.53 364.03 383.64 1.7M
2021-12-01 390.09 394.96 369.51 370.02 0.9M
2021-11-30 398.38 399.94 380.29 383.95 1.6M
2021-11-29 407.36 407.74 397.03 401.42 0.6M
2021-11-26 394.05 403.22 393.00 399.53 0.5M
2021-11-24 401.46 409.97 400.37 409.56 0.4M
2021-11-23 409.84 411.64 397.43 408.93 0.5M
2021-11-22 410.40 414.71 407.41 411.77 0.4M
2021-11-19 406.35 410.55 400.10 407.71 0.5M
2021-11-18 406.78 407.72 399.36 405.65 0.5M
2021-11-17 413.14 415.79 401.33 402.21 0.5M
2021-11-16 401.67 417.85 400.28 413.86 0.7M
2021-11-15 400.00 407.95 398.15 401.73 0.3M
2021-11-12 396.43 400.81 394.11 396.50 0.4M
2021-11-11 392.94 398.27 392.01 395.57 0.4M
2021-11-10 392.66 397.47 387.90 391.34 0.5M
2021-11-09 389.17 402.35 388.72 395.11 0.6M
2021-11-08 391.64 393.00 386.61 388.11 0.4M
2021-11-05 385.87 394.14 382.00 391.85 0.7M
2021-11-04 383.26 387.56 378.70 381.07 0.5M
2021-11-03 372.77 383.27 370.68 381.78 0.5M
2021-11-02 366.39 374.53 363.67 371.86 0.7M
2021-11-01 369.13 370.14 363.38 365.13 0.6M
2021-10-29 371.15 373.45 366.07 367.36 0.6M
2021-10-27 367.83 373.59 364.09 369.79 0.5M
2021-10-26 371.72 372.74 363.28 366.06 0.6M
2021-10-25 371.45 375.22 368.37 371.00 0.5M
2021-10-22 371.88 373.61 365.28 371.45 0.8M
2021-10-21 357.95 373.70 357.95 371.88 1.3M
2021-10-20 366.25 367.28 355.00 358.15 2.3M
2021-10-19 390.88 398.00 360.66 363.35 4.2M
2021-10-18 404.51 410.93 402.32 406.35 0.7M
2021-10-15 407.98 410.00 403.51 405.72 0.7M
2021-10-14 400.00 407.68 399.10 403.91 0.7M
2021-10-13 387.96 397.50 385.86 395.31 0.7M
2021-10-12 380.58 388.56 380.48 386.92 0.6M
2021-10-11 379.20 386.26 378.69 380.87 0.6M
2021-10-08 378.46 383.06 375.01 378.37 0.7M
2021-10-07 372.08 379.62 370.55 375.03 0.4M
2021-10-06 371.25 374.09 366.77 368.21 0.6M
2021-10-05 371.22 378.39 367.16 373.77 0.6M
2021-10-04 367.00 370.48 363.52 369.92 0.5M
2021-10-01 361.92 369.97 359.65 368.03 0.6M
2021-09-30 378.49 378.49 360.51 360.92 0.8M
2021-09-29 380.86 381.91 377.03 378.35 0.4M
2021-09-28 378.72 380.72 374.55 378.14 0.4M
2021-09-27 382.00 387.96 380.25 381.13 0.4M
2021-09-24 377.66 384.30 376.04 382.13 0.3M
2021-09-23 379.35 386.69 377.88 380.76 0.5M
2021-09-22 372.49 377.56 369.88 375.85 0.4M
2021-09-21 371.33 373.74 367.22 369.84 0.5M
2021-09-20 370.80 373.10 363.79 369.74 0.9M
2021-09-17 380.46 385.61 377.88 379.05 0.6M
2021-09-16 375.50 383.66 375.13 382.32 0.5M
2021-09-15 373.09 378.94 367.64 375.93 0.9M
2021-09-14 374.57 374.58 368.71 373.73 0.4M
2021-09-13 377.99 377.99 367.95 372.29 0.6M
2021-09-10 385.00 385.30 374.34 374.82 0.6M
2021-09-09 376.19 384.12 373.08 382.08 0.6M
2021-09-08 379.10 380.39 370.80 376.30 0.8M
2021-09-07 383.49 384.78 378.71 379.33 0.5M
2021-09-03 379.56 384.27 377.55 382.11 0.4M
2021-09-02 387.00 387.00 379.76 381.21 0.7M
2021-09-01 389.52 392.00 386.79 387.46 0.7M
2021-08-31 384.58 387.67 378.18 387.31 0.8M
2021-08-30 387.50 388.83 380.37 383.17 0.9M
2021-08-27 385.15 392.60 378.53 387.23 1.1M
2021-08-26 411.08 414.98 386.03 388.68 2.9M
2021-08-25 374.39 390.68 367.17 389.90 1.9M
2021-08-24 371.00 378.10 370.89 373.85 0.7M
2021-08-23 370.00 376.36 369.37 370.00 0.6M
2021-08-20 361.10 367.21 357.61 366.77 0.4M
2021-08-19 357.22 363.83 355.24 360.86 0.6M
2021-08-18 360.87 367.98 357.76 361.72 0.4M
2021-08-17 366.59 368.20 356.40 360.74 0.5M
2021-08-16 372.65 373.00 366.41 369.67 0.4M
2021-08-13 372.04 374.47 368.90 371.85 0.5M
2021-08-12 368.00 372.22 366.70 371.91 0.5M
2021-08-11 361.51 367.15 358.71 366.83 0.5M
2021-08-10 351.86 364.26 351.03 361.74 0.6M
2021-08-09 352.02 356.64 347.38 352.65 0.4M
2021-08-06 352.51 355.00 349.91 352.99 0.4M
2021-08-05 345.17 351.66 343.37 351.65 0.4M
2021-08-04 345.13 349.74 340.91 342.57 0.5M
2021-08-03 338.79 347.33 335.74 346.66 0.6M
2021-08-02 337.50 342.70 335.93 336.76 0.4M
2021-07-30 333.60 342.68 332.36 335.80 0.6M
2021-07-29 336.00 339.30 332.55 334.61 0.6M
2021-07-28 338.18 341.82 331.55 333.97 0.5M
2021-07-27 344.06 344.06 329.48 337.52 0.5M
2021-07-26 342.95 345.72 339.71 344.27 0.5M
2021-07-23 341.30 344.41 340.33 341.58 0.4M
2021-07-22 342.18 342.18 337.63 340.32 0.3M
2021-07-21 336.22 346.80 334.19 341.65 0.6M
2021-07-20 323.68 336.25 322.28 334.50 0.5M
2021-07-19 326.00 327.49 319.05 323.67 0.8M
2021-07-16 342.83 343.74 330.51 332.12 0.6M
2021-07-15 340.28 344.83 337.62 340.97 0.4M
2021-07-14 344.07 349.70 341.40 342.28 0.5M
2021-07-13 342.07 342.99 338.24 339.31 0.4M
2021-07-12 341.38 344.50 337.90 342.84 0.6M
2021-07-09 338.95 344.33 338.95 343.65 0.4M
2021-07-08 337.16 338.42 326.84 335.33 0.6M
2021-07-07 352.72 353.92 340.01 340.80 0.7M
2021-07-06 351.90 352.67 347.12 351.97 0.5M
2021-07-02 354.65 354.65 347.63 351.90 0.4M
2021-07-01 346.99 352.65 346.96 348.98 0.6M
2021-06-30 344.54 346.94 342.19 345.77 0.5M
2021-06-29 343.18 347.42 342.12 343.77 0.4M
2021-06-28 350.25 351.46 340.84 343.12 0.7M
2021-06-25 353.58 356.31 346.28 348.86 0.9M
2021-06-24 343.39 351.94 343.38 351.85 0.8M
2021-06-23 334.59 342.80 332.58 341.18 0.7M
2021-06-22 335.55 338.21 333.11 335.67 0.4M
2021-06-21 326.92 334.98 326.27 334.90 0.5M
2021-06-18 325.38 330.77 325.22 327.19 0.9M
2021-06-17 333.05 334.97 324.34 328.34 0.8M
2021-06-16 332.07 332.47 325.78 331.83 0.6M
2021-06-15 335.73 337.42 330.36 332.65 0.4M
2021-06-14 337.93 338.77 331.79 336.79 0.4M
2021-06-11 333.13 338.54 332.91 338.46 0.5M
2021-06-10 333.00 335.68 329.11 332.01 0.5M
2021-06-09 341.99 343.70 332.55 332.68 0.5M
2021-06-08 332.56 342.33 332.56 341.33 0.7M
2021-06-07 328.70 332.82 327.26 332.80 0.6M
2021-06-04 334.69 335.26 323.11 326.62 0.9M
2021-06-03 334.83 335.97 328.28 332.95 0.9M
2021-06-02 344.57 344.58 333.51 336.79 0.8M
2021-06-01 346.70 348.36 337.08 343.18 1.1M
2021-05-28 343.20 351.72 340.61 345.36 2.9M
2021-05-27 329.00 329.58 320.32 328.36 1.4M
2021-05-26 322.00 328.55 321.46 327.49 0.8M
2021-05-25 318.80 323.44 317.13 320.99 0.6M
2021-05-24 318.44 319.75 312.35 315.82 0.8M
2021-05-21 322.80 324.90 315.50 316.08 0.8M
2021-05-20 319.24 321.00 314.21 318.62 0.8M
2021-05-19 322.58 324.36 315.74 319.33 0.6M
2021-05-18 330.35 333.16 326.63 326.88 0.6M
2021-05-17 327.99 330.89 324.11 329.81 0.8M
2021-05-14 312.24 324.99 312.24 324.28 0.8M
2021-05-13 304.40 313.91 304.40 311.66 0.7M
2021-05-12 309.86 313.50 299.77 302.26 0.8M
2021-05-11 316.46 317.74 306.09 312.30 1.2M
2021-05-10 322.54 330.79 321.93 322.34 0.7M
2021-05-07 316.59 323.61 316.26 322.74 0.8M
2021-05-06 319.18 321.53 315.12 316.96 0.6M
2021-05-05 323.92 324.31 317.56 318.94 0.5M
2021-05-04 322.22 322.91 314.73 320.81 0.7M
2021-05-03 330.40 334.41 323.99 324.28 0.7M
2021-04-30 327.93 333.86 326.39 329.35 0.4M
2021-04-29 329.65 331.29 326.42 328.90 0.4M
2021-04-28 329.88 330.99 326.37 326.86 0.3M
2021-04-27 329.96 331.61 328.01 329.15 0.4M
2021-04-26 331.09 333.90 325.37 328.29 0.6M
2021-04-23 324.37 329.79 323.39 328.44 0.5M
2021-04-22 324.75 328.33 320.89 323.81 0.6M
2021-04-21 316.89 323.70 316.29 322.63 0.5M
2021-04-20 324.99 327.83 313.18 316.94 0.9M
2021-04-19 330.24 330.57 325.96 328.26 0.5M
2021-04-16 329.06 332.15 326.67 330.71 0.6M
2021-04-15 330.24 331.81 325.89 326.32 0.6M
2021-04-14 334.98 340.27 328.42 329.05 0.8M
2021-04-13 327.19 332.73 320.53 332.07 0.8M
2021-04-12 322.97 328.54 322.01 327.79 0.8M
2021-04-09 321.28 322.72 318.80 322.22 0.7M
2021-04-08 318.29 322.70 318.25 320.03 0.8M
2021-04-07 314.61 319.66 314.61 316.11 0.5M
2021-04-06 320.00 323.82 315.23 315.47 0.7M
2021-04-05 316.11 321.00 313.13 319.77 0.9M
2021-04-01 311.43 315.02 307.79 313.62 0.7M
2021-03-31 306.51 313.66 304.34 309.17 0.7M
2021-03-30 305.93 312.46 305.29 308.00 0.8M
2021-03-29 301.50 308.43 301.44 306.18 1.1M
2021-03-26 309.00 309.38 300.00 303.00 1.1M
2021-03-25 299.01 309.38 297.29 306.59 1.2M
2021-03-24 310.96 313.97 300.85 301.00 0.8M
2021-03-23 313.50 314.23 308.26 309.53 0.9M
2021-03-22 320.00 321.03 313.20 315.09 0.7M
2021-03-19 319.41 324.61 317.61 321.84 1.0M
2021-03-18 319.50 326.80 313.80 319.23 0.8M
2021-03-17 313.45 320.41 312.36 319.00 1.2M
2021-03-16 320.18 320.18 308.69 312.26 1.6M
2021-03-15 318.38 322.88 313.36 322.49 1.2M
2021-03-12 317.40 325.60 306.06 318.15 5.2M
2021-03-11 343.00 351.00 341.29 347.50 1.5M
2021-03-10 340.71 343.98 338.43 343.14 0.7M
2021-03-09 349.61 349.61 338.74 339.05 0.7M
2021-03-08 341.85 349.21 335.41 345.77 1.1M
2021-03-05 330.00 335.06 319.24 333.37 1.1M
2021-03-04 333.52 333.88 317.20 324.40 0.9M
2021-03-03 337.40 343.17 334.23 334.39 0.7M
2021-03-02 338.87 341.50 335.00 336.82 0.8M
2021-03-01 326.77 340.15 326.77 337.42 0.8M
2021-02-26 329.32 332.27 320.74 322.33 0.7M
2021-02-25 337.22 338.26 327.46 327.68 0.7M
2021-02-24 326.05 336.29 324.94 334.08 0.6M
2021-02-23 327.09 331.29 318.13 328.06 0.6M
2021-02-22 314.03 335.13 314.03 327.91 0.5M
2021-02-19 320.12 325.10 319.56 321.79 0.4M
2021-02-18 321.79 322.22 316.33 318.97 0.5M
2021-02-17 328.88 329.77 322.23 324.55 0.4M
2021-02-16 319.82 330.89 317.50 327.77 0.9M
2021-02-12 320.11 321.23 317.50 319.88 0.3M
2021-02-11 315.65 322.11 314.70 320.85 0.4M
2021-02-10 318.27 320.92 312.12 315.70 0.6M
2021-02-09 314.59 320.68 314.59 319.08 0.5M
2021-02-08 302.69 316.21 301.56 315.95 0.7M
2021-02-05 297.90 303.37 297.00 302.03 0.7M
2021-02-04 289.73 295.85 289.73 295.59 0.3M
2021-02-03 287.83 294.72 287.76 288.98 0.4M
2021-02-02 284.21 291.00 284.21 287.15 0.6M
2021-02-01 282.03 283.17 276.00 282.21 0.7M
2021-01-29 290.10 291.01 279.50 279.76 0.7M
2021-01-28 290.38 295.00 288.80 290.82 0.5M
2021-01-27 286.41 291.36 281.28 287.44 0.7M
2021-01-26 297.66 297.90 290.87 295.72 0.5M
2021-01-25 299.54 303.54 293.74 295.74 0.7M
2021-01-22 299.08 308.06 298.09 299.92 0.6M
2021-01-21 293.92 305.70 293.50 300.24 0.7M
2021-01-20 294.65 296.86 290.70 295.40 0.6M
2021-01-19 305.01 310.49 291.19 293.17 0.9M
2021-01-15 300.16 305.95 298.51 301.85 1.1M
2021-01-14 296.62 305.20 294.79 301.79 0.8M
2021-01-13 294.40 295.05 292.20 294.01 0.5M
2021-01-12 291.38 294.82 288.96 294.22 0.6M
2021-01-11 290.36 294.74 288.19 290.18 0.6M
2021-01-08 292.74 297.59 290.73 294.26 0.7M
2021-01-07 292.58 295.63 289.00 292.42 0.7M
2021-01-06 282.64 292.60 281.00 291.19 0.8M
2021-01-05 282.00 284.57 277.85 280.36 0.8M
2021-01-04 287.16 289.65 280.09 282.47 1.0M