ULTA

Ulta Salon, Cosmetics & Fragrance, Inc. Historical Stock Prices

$165.76
*  
0.63
0.38%
Get ULTA Alerts
*Delayed - data as of Jul. 28, 2015 12:19 ET  -  Find a broker to begin trading ULTA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ULTA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:19  167.05  167.86  164.54  165.76 302,877
07/27/2015 168.45 168.87 165.67 166.39 730,111
07/24/2015 169.35 170.3599 168.83 169.54 501,040
07/23/2015 170.43 171.21 168.91 169.22 601,527
07/22/2015 166.44 170.75 166.37 170.52 598,326
07/21/2015 167.97 168.65 166.25 166.79 511,276
07/20/2015 167.85 168.53 167.435 167.94 448,025
07/17/2015 167.92 168.4799 166.6 166.91 566,366
07/16/2015 169 169.31 166.2316 167.32 1,213,187
07/15/2015 167.52 168.33 166.11 168.25 731,449
07/14/2015 167.72 167.72 165.52 167 666,126
07/13/2015 164.45 167.13 164.02 166.95 982,959
07/10/2015 162.5 163.7 160.78 163.11 876,603
07/09/2015 160 162.59 159.78 159.91 1,430,438
07/08/2015 158.01 160 157.78 158.55 1,218,858
07/07/2015 157.18 159.72 156.07 159.42 983,960
07/06/2015 154.79 157.34 154.25 157.23 733,855
07/02/2015 155.23 156.26 154.28 156.23 801,534
07/01/2015 155.94 156.48 154.3 155.42 701,264
06/30/2015 154.69 154.94 152.78 154.45 618,632
06/29/2015 156.26 156.95 153.24 153.68 634,703
06/26/2015 155.4 158.1 155.01 157.98 1,159,998
06/25/2015 155.6 155.8 153.89 154.84 933,559
06/24/2015 156.44 157.13 154.86 155.59 442,858
06/23/2015 155.88 157.15 155.22 156.36 572,620
06/22/2015 155.79 156.4699 154.831 155.69 540,640
06/19/2015 156.24 156.71 154.69 154.73 570,349
06/18/2015 156 158.75 155.62 156.48 877,950
06/17/2015 155.68 156.39 154.59 155.62 473,876
06/16/2015 154.45 156.1 154.1 155.5 386,936
06/15/2015 154.47 155.32 153.57 154.57 432,896
06/12/2015 154.71 156.29 154.28 155.32 341,749
06/11/2015 155.01 156.46 155.01 155.37 404,157
06/10/2015 154.49 155.69 153.845 154.98 571,104
06/09/2015 153.73 154.49 152.221 153.77 539,254
06/08/2015 156.46 156.51 153.54 153.69 723,733
06/05/2015 156.11 157.18 154.6 156.28 682,601
06/04/2015 154.72 157.5 154.26 155.9 816,591
06/03/2015 154.51 157 153.6732 156.26 901,121
06/02/2015 154.3 156.15 154 154.35 973,817
06/01/2015 153.05 154.17 151 153.87 1,204,836
05/29/2015 159.27 159.85 152.25 152.62 3,789,544
05/28/2015 155.18 156.49 152.8 156.27 2,471,658
05/27/2015 151.88 155.48 151.72 154.78 1,375,887
05/26/2015 150.9 152.38 150.14 150.16 861,942
05/22/2015 152.07 152.9653 151.11 151.24 401,731
05/21/2015 151.2 153.19 151.0525 152.25 451,333
05/20/2015 151.68 152.09 149.53 150.83 615,876
05/19/2015 151.36 153.51 150.75 152.14 697,245
05/18/2015 150.4 152.11 149.85 151.51 567,672
05/15/2015 149.41 152.06 149.12 151 723,068
05/14/2015 152.69 152.69 149.53 149.83 1,027,547
05/13/2015 152.99 154.11 151.16 152.13 521,815
05/12/2015 153.26 154.38 152.12 153.19 374,194
05/11/2015 154 155.22 154 154.27 478,376
05/08/2015 155 156.224 154.18 154.29 487,735
05/07/2015 151.37 154.87 151.01 153.84 502,983
05/06/2015 153.33 153.845 151.17 152.04 626,885
05/05/2015 154.25 154.54 152.11 153.47 578,786
05/04/2015 154.52 154.95 153.03 153.85 506,001
05/01/2015 150.41 154.32 150 154.27 475,804
04/30/2015 151.22 153.61 150.299 151.09 641,818
04/29/2015 154.29 154.63 151.39 151.83 555,996
04/28/2015 155.5 156.96 154.25 154.47 759,120
04/27/2015 156.97 157.47 155.64 155.91 455,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?