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
2022-12-30 462.55 469.55 460.55 469.07 0.4M
2022-12-29 465.70 469.35 463.77 464.83 0.4M
2022-12-28 465.38 465.41 457.54 463.52 0.6M
2022-12-27 459.12 466.74 457.01 464.00 0.6M
2022-12-23 458.16 460.13 454.11 456.40 0.4M
2022-12-22 449.00 457.53 445.63 457.05 0.9M
2022-12-21 446.28 453.70 443.77 452.29 0.7M
2022-12-20 440.18 445.31 436.15 439.20 0.5M
2022-12-19 453.67 453.81 439.20 440.51 0.7M
2022-12-16 451.72 455.04 446.79 451.12 0.9M
2022-12-15 458.60 458.60 453.00 455.02 0.5M
2022-12-14 462.88 466.46 456.37 462.85 0.6M
2022-12-13 482.86 483.80 462.54 464.41 0.8M
2022-12-12 465.00 472.35 463.99 471.96 0.5M
2022-12-09 480.04 480.50 471.48 471.63 0.6M
2022-12-08 481.50 482.69 473.71 481.65 0.7M
2022-12-07 463.31 480.57 462.83 480.05 0.8M
2022-12-06 472.00 474.48 460.23 465.58 0.9M
2022-12-05 468.34 473.11 465.39 472.52 0.9M
2022-12-02 467.05 477.92 461.88 471.33 1.5M
2022-12-01 470.47 477.08 464.00 472.53 1.5M
2022-11-30 449.95 466.55 447.06 464.84 1.2M
2022-11-29 457.31 457.31 446.10 449.88 1.2M
2022-11-28 448.47 461.57 447.87 457.24 0.9M
2022-11-25 448.58 448.86 444.62 448.35 0.2M
2022-11-23 450.23 451.48 446.15 447.37 0.5M
2022-11-22 445.53 450.24 441.55 450.04 0.4M
2022-11-21 439.96 443.20 436.35 442.01 0.4M
2022-11-18 441.66 442.95 435.56 440.50 0.6M
2022-11-17 432.01 435.50 426.61 434.70 0.4M
2022-11-16 429.12 436.18 428.32 435.58 0.5M
2022-11-15 432.00 439.52 428.51 436.27 0.7M
2022-11-14 431.50 436.81 422.43 422.62 0.7M
2022-11-11 427.08 430.75 420.27 430.27 0.9M
2022-11-10 424.40 431.00 416.50 423.58 0.6M
2022-11-09 420.00 428.19 413.15 413.47 0.6M
2022-11-08 421.00 426.16 418.34 423.12 0.6M
2022-11-07 418.32 419.52 410.84 419.35 0.4M
2022-11-04 418.61 424.12 411.90 418.32 0.5M
2022-11-03 403.90 420.05 402.77 415.64 0.6M
2022-11-02 412.65 426.89 406.35 406.77 1.0M
2022-11-01 424.51 425.50 417.46 422.00 0.8M
2022-10-31 415.51 421.37 415.28 419.37 0.7M
2022-10-28 401.19 418.96 400.60 416.14 0.8M
2022-10-27 401.30 406.20 399.36 402.24 0.6M
2022-10-26 397.37 408.90 395.11 399.27 0.8M
2022-10-25 384.04 397.69 383.52 395.40 0.9M
2022-10-24 383.61 384.89 373.80 384.63 0.9M
2022-10-21 382.64 385.96 374.09 382.81 0.8M
2022-10-20 387.58 398.09 381.28 381.59 0.9M
2022-10-19 396.00 399.28 384.76 386.26 1.2M
2022-10-18 412.93 415.37 400.21 404.98 0.7M
2022-10-17 400.50 405.64 391.86 402.54 0.8M
2022-10-14 404.15 406.99 393.82 394.24 0.8M
2022-10-13 391.41 400.41 386.78 398.89 0.9M
2022-10-12 396.95 404.03 392.88 398.02 0.7M
2022-10-11 393.22 403.86 392.40 396.80 0.7M
2022-10-10 387.60 392.75 381.95 390.30 0.8M
2022-10-07 386.53 388.48 380.94 387.98 0.7M
2022-10-06 394.23 401.66 391.20 392.08 0.6M
2022-10-05 400.28 402.26 392.20 395.99 0.8M
2022-10-04 410.67 414.09 400.57 403.95 0.8M
2022-10-03 403.00 409.04 397.00 404.75 0.6M
2022-09-30 401.75 409.73 394.64 401.19 0.7M
2022-09-29 408.93 409.61 400.97 404.76 0.7M
2022-09-28 401.00 410.47 397.02 409.21 1.0M
2022-09-27 392.80 397.46 388.31 394.11 0.8M
2022-09-26 392.50 399.17 387.33 387.66 0.7M
2022-09-23 395.84 397.64 386.10 392.30 1.0M
2022-09-22 408.39 410.26 401.21 401.67 0.7M
2022-09-21 420.04 423.00 410.71 410.82 0.5M
2022-09-20 416.96 419.53 413.00 416.62 0.6M
2022-09-19 418.04 426.20 417.01 421.47 0.7M
2022-09-16 417.54 423.11 415.80 418.66 0.7M
2022-09-15 426.12 427.00 419.01 422.67 0.8M
2022-09-14 430.72 432.35 419.57 426.15 1.0M
2022-09-13 439.00 441.58 429.39 430.06 1.0M
2022-09-12 444.78 451.30 444.09 446.14 0.9M
2022-09-09 446.05 448.08 441.18 442.90 1.0M
2022-09-08 440.76 448.29 438.20 445.34 1.2M
2022-09-07 429.42 445.63 427.54 444.01 1.5M
2022-09-06 423.48 431.75 414.07 427.82 1.0M
2022-09-02 428.40 431.60 420.89 423.08 0.8M
2022-09-01 419.85 424.48 414.00 424.25 0.9M
2022-08-31 419.37 425.33 416.47 419.87 1.1M
2022-08-30 420.26 420.68 410.14 416.79 0.8M
2022-08-29 405.76 423.67 404.17 417.62 1.3M
2022-08-26 429.69 433.88 410.95 411.47 2.6M
2022-08-25 412.81 420.69 409.13 419.25 1.9M
2022-08-24 403.70 415.03 400.16 412.02 0.8M
2022-08-23 398.69 403.94 398.16 401.31 0.6M
2022-08-22 397.18 400.45 395.46 397.45 0.7M
2022-08-19 407.75 410.03 399.54 403.25 0.6M
2022-08-18 406.05 410.06 402.07 409.25 0.5M
2022-08-17 403.00 406.83 400.25 404.35 0.7M
2022-08-16 407.05 418.79 407.05 407.26 1.5M
2022-08-15 397.50 408.16 396.97 405.34 0.8M
2022-08-12 391.85 395.58 389.08 395.47 0.5M
2022-08-11 384.05 391.33 384.05 390.03 0.6M
2022-08-10 385.78 388.79 381.11 381.48 0.6M
2022-08-09 380.40 380.64 372.22 375.78 0.6M
2022-08-08 378.30 385.34 377.92 379.39 0.8M
2022-08-05 370.00 378.86 368.80 377.80 0.9M
2022-08-04 376.63 376.63 370.44 372.35 0.9M
2022-08-03 380.60 384.16 360.58 372.90 2.5M
2022-08-02 395.74 399.37 387.25 392.90 0.6M
2022-08-01 388.90 396.17 385.91 394.28 0.9M
2022-07-29 397.47 398.36 386.01 388.91 1.2M
2022-07-28 395.35 404.46 392.27 400.76 0.5M
2022-07-27 386.92 397.56 384.19 395.44 0.6M
2022-07-26 391.22 392.84 380.81 384.79 1.0M
2022-07-25 408.91 408.91 397.77 401.26 0.5M
2022-07-22 412.91 416.98 403.70 406.40 0.5M
2022-07-21 406.11 411.64 401.54 411.27 0.6M
2022-07-20 402.36 412.50 402.10 408.36 0.9M
2022-07-19 399.81 405.35 396.46 402.36 0.5M
2022-07-18 401.88 406.48 392.57 393.59 0.5M
2022-07-15 389.59 399.00 387.56 397.24 0.8M
2022-07-14 378.09 386.61 375.09 385.58 0.8M
2022-07-13 373.70 385.77 370.54 382.74 0.6M
2022-07-12 385.35 389.35 375.19 377.06 0.6M
2022-07-11 381.29 387.45 378.02 383.27 0.5M
2022-07-08 383.88 385.34 376.79 381.44 0.4M
2022-07-07 383.08 387.98 380.76 383.64 1.0M
2022-07-06 377.43 386.81 374.58 381.76 0.7M
2022-07-05 375.88 378.49 368.64 378.47 0.9M
2022-07-01 381.92 385.37 377.25 382.85 0.6M
2022-06-30 383.05 392.94 378.36 385.48 0.9M
2022-06-29 392.69 393.40 384.18 391.64 0.8M
2022-06-28 400.74 405.00 385.80 385.90 0.7M
2022-06-27 410.48 411.58 399.33 400.49 0.6M
2022-06-24 400.56 411.25 400.18 410.54 0.8M
2022-06-23 399.49 401.64 391.03 395.91 0.7M
2022-06-22 396.99 403.00 394.65 396.22 0.6M
2022-06-21 402.96 406.00 397.83 401.26 0.7M
2022-06-17 390.50 400.45 389.01 395.83 1.4M
2022-06-16 397.08 397.08 387.28 390.47 0.8M
2022-06-15 399.71 410.15 397.15 405.61 1.0M
2022-06-14 395.29 399.05 389.88 392.67 0.7M
2022-06-13 398.00 400.00 385.95 391.77 1.0M
2022-06-10 413.38 417.85 407.69 407.72 0.7M
2022-06-09 427.85 429.48 422.05 422.35 0.9M
2022-06-08 420.68 428.87 415.53 425.39 0.7M
2022-06-07 409.82 422.87 404.01 421.02 0.9M
2022-06-06 409.99 415.94 402.52 413.73 0.7M
2022-06-03 405.89 414.45 401.56 404.41 1.3M
2022-06-02 408.22 417.28 404.86 416.54 0.8M
2022-06-01 423.68 426.74 403.34 407.32 1.1M
2022-05-31 421.50 426.83 409.49 423.10 1.8M
2022-05-27 417.50 425.39 409.00 425.08 2.8M
2022-05-26 365.61 382.40 364.44 377.96 1.9M
2022-05-25 338.66 356.25 337.08 352.95 1.0M
2022-05-24 342.48 343.38 330.80 342.08 0.8M
2022-05-23 345.93 349.02 338.54 346.65 0.9M
2022-05-20 354.83 354.83 333.05 343.05 1.2M
2022-05-19 348.94 357.83 345.22 351.31 1.1M
2022-05-18 380.93 383.02 344.00 350.45 1.7M
2022-05-17 398.80 400.99 387.96 393.01 0.7M
2022-05-16 396.34 399.34 387.52 393.16 0.7M
2022-05-13 385.69 396.64 384.84 395.89 0.8M
2022-05-12 371.41 384.15 369.35 377.85 0.7M
2022-05-11 379.78 388.68 374.35 375.95 0.9M
2022-05-10 389.41 393.00 371.32 380.87 0.8M
2022-05-09 384.03 396.33 379.34 381.09 0.8M
2022-05-06 394.63 394.63 382.05 389.43 0.6M
2022-05-05 401.84 404.00 388.34 396.63 0.7M
2022-05-04 401.53 410.00 392.03 408.64 0.7M
2022-05-03 404.38 404.45 395.83 401.23 0.7M
2022-05-02 398.61 406.23 393.39 405.55 0.7M
2022-04-29 413.86 414.19 395.63 396.80 1.0M
2022-04-28 407.89 420.83 403.64 417.42 0.6M
2022-04-27 405.28 411.59 399.21 402.78 0.7M
2022-04-26 412.59 413.84 406.56 407.33 0.5M
2022-04-25 404.76 418.50 400.36 418.14 0.7M
2022-04-22 416.18 418.58 405.73 406.51 0.6M
2022-04-21 435.00 438.63 419.92 421.43 0.7M
2022-04-20 430.97 437.22 429.16 431.38 0.6M
2022-04-19 415.20 431.06 414.20 428.37 0.9M
2022-04-18 414.19 419.21 411.99 415.84 0.4M
2022-04-14 416.52 421.24 413.52 415.65 0.6M
2022-04-13 405.91 418.80 405.71 415.50 0.6M
2022-04-12 407.52 415.25 404.58 405.90 0.6M
2022-04-11 401.63 411.15 399.37 403.78 0.7M
2022-04-08 397.21 406.00 395.55 401.55 0.5M
2022-04-07 389.77 400.00 388.56 398.78 0.5M
2022-04-06 394.25 394.44 380.57 391.21 0.7M
2022-04-05 398.10 404.46 392.21 398.35 0.4M
2022-04-04 387.18 398.62 385.49 398.62 0.5M
2022-04-01 399.00 400.57 384.00 388.22 0.8M
2022-03-31 403.14 405.88 397.89 398.22 0.6M
2022-03-30 401.30 405.11 398.51 401.75 0.4M
2022-03-29 399.96 408.73 398.48 406.50 0.7M
2022-03-28 394.52 396.11 389.58 395.48 0.4M
2022-03-25 398.30 398.56 391.77 395.07 0.4M
2022-03-24 389.96 396.62 387.42 395.84 0.6M
2022-03-23 388.00 390.90 383.44 389.79 0.7M
2022-03-22 391.09 398.59 385.85 389.75 0.7M
2022-03-21 390.46 392.83 379.07 385.67 0.8M
2022-03-18 385.33 392.58 383.19 391.23 0.7M
2022-03-17 385.58 389.53 381.35 387.31 0.7M
2022-03-16 374.46 390.97 374.46 385.51 1.0M
2022-03-15 361.43 372.11 360.60 371.38 0.7M
2022-03-14 369.62 371.58 355.28 357.52 0.9M
2022-03-11 385.00 389.00 366.43 368.51 1.5M
2022-03-10 367.36 381.40 364.00 379.37 1.7M
2022-03-09 369.43 376.33 368.10 373.31 0.7M
2022-03-08 354.28 369.47 350.10 359.02 0.9M
2022-03-07 367.73 369.71 350.40 350.84 1.0M
2022-03-04 371.50 373.46 361.95 366.76 0.7M
2022-03-03 382.02 383.00 367.03 373.69 0.6M
2022-03-02 371.78 384.00 369.96 381.50 0.6M
2022-03-01 372.21 375.76 365.84 369.01 0.6M
2022-02-28 371.38 377.99 367.54 374.50 0.8M
2022-02-25 372.96 378.49 366.86 378.07 0.5M
2022-02-24 344.02 373.67 341.47 373.09 0.9M
2022-02-23 371.68 372.82 352.88 355.07 0.7M
2022-02-22 372.00 379.84 360.99 368.13 0.7M
2022-02-18 368.43 381.74 367.00 375.83 0.7M
2022-02-17 379.69 380.67 367.77 369.12 0.6M
2022-02-16 377.62 383.29 376.35 381.60 0.7M
2022-02-15 363.88 379.77 363.88 379.65 0.6M
2022-02-14 363.68 367.56 357.27 362.65 0.8M
2022-02-11 373.89 375.92 359.72 362.17 0.8M
2022-02-10 371.08 383.22 370.86 374.01 0.7M
2022-02-09 367.64 376.82 367.08 376.04 0.8M
2022-02-08 367.33 369.31 357.81 364.23 0.8M
2022-02-07 366.25 372.23 361.95 364.26 0.4M
2022-02-04 363.73 369.62 359.01 365.73 0.6M
2022-02-03 366.24 373.01 363.79 364.76 0.4M
2022-02-02 374.69 375.47 366.40 371.69 0.5M
2022-02-01 364.37 373.41 361.84 372.32 0.5M
2022-01-31 356.46 364.85 356.33 363.74 0.6M
2022-01-28 351.68 359.10 346.93 358.83 0.5M
2022-01-27 359.35 363.03 348.46 351.58 0.7M
2022-01-26 361.60 365.63 350.30 353.81 0.7M
2022-01-25 358.37 359.39 347.07 352.74 0.8M
2022-01-24 340.25 365.76 336.29 364.84 1.1M
2022-01-21 357.02 360.23 348.63 349.42 1.1M
2022-01-20 373.49 379.49 357.27 359.11 0.7M
2022-01-19 374.82 381.09 371.47 371.68 0.7M
2022-01-18 368.38 377.00 365.97 372.97 0.6M
2022-01-14 377.45 377.45 364.50 374.48 0.9M
2022-01-13 384.16 388.73 376.68 378.15 0.7M
2022-01-12 386.57 390.56 380.11 384.16 0.4M
2022-01-11 382.15 387.00 372.00 384.44 0.7M
2022-01-10 392.54 393.17 369.50 381.04 0.9M
2022-01-07 398.56 404.99 393.63 397.10 0.5M
2022-01-06 403.22 405.15 395.61 400.49 0.5M
2022-01-05 416.62 417.07 401.20 401.49 0.9M
2022-01-04 416.93 422.43 412.61 418.74 0.6M
2022-01-03 413.70 420.97 409.71 413.23 0.5M