ULTA

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

$116.15
*  
1.74
1.52%
Get ULTA Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ULTA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  114.04  116.97  113.20  116.15 1,620,431
09/16/2014 114.04 116.97 113.2 116.15 1,620,406
09/15/2014 114.61 115.29 113.14 114.41 1,609,714
09/12/2014 114.5 118.1992 114.12 114.89 9,523,398
09/11/2014 96.45 97.69 95.86 97.48 3,585,100
09/10/2014 97.43 97.65 95.83 96.78 1,095,208
09/09/2014 98.11 99.23 96.58 96.99 1,183,273
09/08/2014 99.77 100.1 97.7 98.11 871,227
09/05/2014 99.91 99.92 98.03 99.45 779,853
09/04/2014 99.42 101.77 99.11 99.59 825,570
09/03/2014 98.58 99.25 98.08 99.16 641,943
09/02/2014 97.46 98.45 96.77 98.36 543,334
08/29/2014 98.15 98.82 97.15 97.31 523,336
08/28/2014 97.82 98.3047 97.01 97.91 354,589
08/27/2014 97.75 98.5899 97.63 98.14 421,274
08/26/2014 97.55 98.94 97.3937 97.72 507,127
08/25/2014 97.67 98.04 96.776 97.4 577,168
08/22/2014 95.89 97.8456 95.3415 97.21 489,422
08/21/2014 97.07 97.98 95.2647 96 508,918
08/20/2014 96.01 99.37 94.8147 97.49 938,653
08/19/2014 94.85 96.12 94.19 95.64 426,479
08/18/2014 93.34 94.83 93.1275 94.53 441,825
08/15/2014 94.37 94.5 91.9 93.24 610,974
08/14/2014 92.5 94.39 92.5 93.73 402,932
08/13/2014 92.99 93.54 91.755 92.45 454,199
08/12/2014 95.44 95.44 92.153 92.97 661,208
08/11/2014 95.07 95.59 94.35 95.29 379,030
08/08/2014 94 95 93.91 95 410,693
08/07/2014 94.86 95.77 93.7 93.92 508,946
08/06/2014 95 95.88 94.331 94.61 826,913
08/05/2014 93.95 95.89 93.885 95.32 681,156
08/04/2014 93.2 95.18 93.1 94.6 833,224
08/01/2014 92.33 93.39 91.62 93.06 930,622
07/31/2014 93.85 94.335 92.3 92.33 746,183
07/30/2014 92.45 94.28 92.18 94.13 763,054
07/29/2014 92.4 92.67 91.82 92.25 469,072
07/28/2014 92.77 92.77 91.72 92.29 592,310
07/25/2014 92.7 93.105 91.1601 92.64 578,355
07/24/2014 92.04 93.31 91.27 93.14 574,648
07/23/2014 92.06 92.37 91.37 92.2 707,058
07/22/2014 93.75 93.8 91.522 92.09 603,004
07/21/2014 90.24 93.13 90.08 93.02 986,693
07/18/2014 89.97 90.78 89.54 90.44 588,175
07/17/2014 88.88 89.98 88.14 89.75 1,103,289
07/16/2014 91.02 91.02 89.24 89.26 640,087
07/15/2014 91.68 92.339 90.1 90.75 632,328
07/14/2014 92.5 92.5 90.77 91.5 792,420
07/11/2014 92.74 93.4199 91.21 91.64 607,555
07/10/2014 93.46 94.015 92.11 92.69 623,665
07/09/2014 94.45 95.505 94.06 94.42 558,128
07/08/2014 95.97 96.01 94.52 94.91 762,551
07/07/2014 96.09 96.845 95.525 96 610,914
07/03/2014 94.84 96.95 94.79 96.43 695,344
07/02/2014 93.27 95.17 93.025 94.5 707,442
07/01/2014 91.63 93.64 91.63 93.41 705,015
06/30/2014 92.16 92.72 91 91.41 755,968
06/27/2014 91.07 92.6925 90.82 92.09 989,671
06/26/2014 92.83 93.29 91.04 91.33 911,084
06/25/2014 93.95 94.33 92.3 92.61 970,740
06/24/2014 94.35 95.02 93.83 93.88 815,038
06/23/2014 95 95.445 94.11 94.67 620,077
06/20/2014 94.78 95.85 94.64 95 974,526
06/19/2014 94.97 95.6 94.27 95.03 776,956
06/18/2014 94.34 95.05 94.13 94.89 635,789
06/17/2014 94.5 95.34 94.26 94.64 606,179
06/16/2014 94.92 95.4399 93.75 94.5 826,413
06/13/2014 94.63 95.55 94.09 95.11 770,068
06/12/2014 96.54 96.945 94.86 95 1,770,616
06/11/2014 96.17 98.61 95.5 97.11 6,431,141
06/10/2014 85.12 85.64 84.2 85.31 3,117,723
06/09/2014 86.27 87.084 85.14 85.41 1,233,685
06/06/2014 86.01 87.18 85.81 86.25 739,370
06/05/2014 87.09 88 85.54 85.93 705,658
06/04/2014 86.57 87.26 86.04 87.03 383,673
06/03/2014 86.8 87.19 86.22 86.77 557,933
06/02/2014 85.05 87.27 84.735 86.8 730,750
05/30/2014 84.9 85.39 84.36 84.9 677,052
05/29/2014 85.7 85.76 83.54 85.03 1,084,138
05/28/2014 87 87.17 83.76 85.4 1,051,124
05/27/2014 85.8 87.87 85.785 87.22 909,719
05/23/2014 85.2 85.86 84.6 85.43 666,180
05/22/2014 84.68 86.22 84.68 84.98 675,843
05/21/2014 85.84 86.67 84.13 84.82 816,774
05/20/2014 86.44 86.44 85.05 85.33 669,301
05/19/2014 87.65 88.22 85.66 86.67 721,565
05/16/2014 86.49 88.03 85.28 87.87 877,878
05/15/2014 87.11 87.18 84.76 86.76 1,189,644
05/14/2014 88.41 88.85 86.83 87.15 569,701
05/13/2014 89.24 89.625 87.57 88.51 659,220
05/12/2014 88.05 90.3199 87.73 89.88 747,783
05/09/2014 85.58 87.97 84.76 87.87 747,361
05/08/2014 84.64 87.35 84.64 85.86 1,021,230
05/07/2014 87.15 88.75 84.4301 84.79 1,402,653
05/06/2014 88.23 89.16 87.34 87.55 1,117,013
05/05/2014 88.47 89.21 86.61 88.54 983,471
05/02/2014 86.35 88.39 86.17 88.12 2,345,602
05/01/2014 87.6 88.13 85.93 85.97 1,091,228
04/30/2014 85.95 87.9 85.36 87.71 884,600
04/29/2014 86.57 87.16 84.86 86 763,463
04/28/2014 88.42 89.8125 84.59 86.58 1,373,488
04/25/2014 89.2 90.01 87.5 88.11 498,660
04/24/2014 88.85 90.09 86.825 89.63 606,756
04/23/2014 89.41 89.74 88.09 88.22 672,218
04/22/2014 90.18 91.239 88.86 89.41 873,294
04/21/2014 88.2 90.77 88.2 89.59 999,183
04/17/2014 90.26 90.77 86.57 87.79 1,794,992
04/16/2014 91.17 92.5979 89.74 90.22 969,375
04/15/2014 91.08 92.24 87.671 90.42 1,329,571
04/14/2014 91.85 93.37 89.62 90.13 1,022,469
04/11/2014 93.78 94 88.46 91.05 2,960,106
04/10/2014 96.84 97.27 93.96 94.85 1,342,172
04/09/2014 96.3 98.43 95.285 97.08 833,374
04/08/2014 93.43 96.04 93.31 95.87 1,329,213
04/07/2014 95.71 95.93 91.76 93.75 1,483,687
04/04/2014 100.09 100.635 95.23 96.09 1,314,879
04/03/2014 100.26 100.78 99.32 99.77 694,344
04/02/2014 98.9 100.25 98.8 100.11 916,735
04/01/2014 97.59 99.33 97.146 98.98 1,351,395
03/31/2014 98.47 98.9 96.795 97.44 1,066,547
03/28/2014 98.87 100.17 96.57 97.89 1,568,056
03/27/2014 101.01 101.27 98.13 98.75 1,503,229
03/26/2014 102.65 105 101.42 101.43 1,326,494
03/25/2014 101.41 102.219 99.8 100.34 1,030,289
03/24/2014 100.45 101.88 99.931 101.26 1,110,842
03/21/2014 104.1 105 100.84 100.84 1,975,615
03/20/2014 103.03 106.83 102.775 104.3 3,050,554
03/19/2014 98.85 101.35 97.85 101.27 1,556,142
03/18/2014 96.37 99.47 96.024 98.64 1,439,848
03/17/2014 95.5 96.8 94.42 96.41 1,387,288
03/14/2014 95.89 97.86 95 95.26 7,434,822
03/13/2014 91.38 91.6 89.05 89.51 2,246,636
03/12/2014 90.69 91.7499 89.09 91.39 1,505,427
03/11/2014 89.55 92.91 89.2 91.5 2,251,194
03/10/2014 87.14 89.85 86.975 89.64 1,388,544
03/07/2014 87.95 88.17 86.52 87.3 954,622
03/06/2014 88.74 88.94 86.9 87.3 716,578
03/05/2014 89.62 89.82 87.98 88.5 949,065
03/04/2014 89.36 89.94 88.39 89.06 631,140
03/03/2014 88.94 89.86 88.176 88.42 568,009
02/28/2014 91.83 92.468 89.0601 89.69 801,828
02/27/2014 90.17 92.04 89.42 91.62 718,772
02/26/2014 89 92.67 88.351 90.22 1,149,502
02/25/2014 87.46 89.5 87.46 88.79 776,161
02/24/2014 86 88.21 85.99 87.44 897,091
02/21/2014 86.15 87.18 83.98 85.98 1,323,488
02/20/2014 87.6 88.32 85.72 86.15 791,657
02/19/2014 87.76 88.9 87.19 87.56 535,164
02/18/2014 85.87 88.43 85.76 87.75 645,159
02/14/2014 85.82 86.47 85.01 85.71 714,822
02/13/2014 86.07 87.0494 85.6 86.04 748,766
02/12/2014 86.29 87.22 85.2 86.42 749,236
02/11/2014 87.88 87.88 86.285 86.45 1,305,999
02/10/2014 88.26 88.76 87.09 87.72 558,060
02/07/2014 87.31 89.62 86.01 88.31 977,441
02/06/2014 85.96 88.8197 85.96 88.34 1,213,827
02/05/2014 83.58 85.88 82.52 85.82 1,321,863
02/04/2014 84.07 85.11 83.3303 83.5 1,108,585
02/03/2014 85.75 86.03 83.09 83.93 1,443,446
01/31/2014 83.87 86.03 83.5 85.71 1,188,139
01/30/2014 83.04 86.17 82.79 85.97 919,752
01/29/2014 83.46 84.63 81.895 82.55 1,143,400
01/28/2014 82.7 84.41 82.7 84.25 995,776
01/27/2014 83.655 84.6 82.5 83.11 874,534
01/24/2014 84.42 86.98 83.32 83.97 1,659,876
01/23/2014 82.8 84.79 82.49 84.62 1,604,621
01/22/2014 81.24 83.1 80.35 83.06 1,297,206
01/21/2014 83.82 83.82 80.47 80.93 1,618,497
01/17/2014 81.67 85.24 81.19 83.56 1,772,831
01/16/2014 85.5 85.75 82.33 82.75 2,978,820
01/15/2014 88.5 88.853 82.4201 85.89 3,204,817
01/14/2014 89.13 90.3 88.32 88.76 999,573
01/13/2014 91.98 92.36 88.1508 88.89 1,198,689
01/10/2014 92.6 93.58 91.66 92.33 790,854
01/09/2014 94.19 94.42 91.61 92.29 1,125,958
01/08/2014 94.24 94.316 92.96 94.17 653,758
01/07/2014 93.32 94.825 92.17 94.46 829,906
01/06/2014 95.03 95.65 92.51 92.91 1,182,032
01/03/2014 95.9 97.03 94.6599 94.92 708,228
01/02/2014 96.21 98.26 95.7 95.91 1,619,126
12/31/2013 94.26 97.15 93.59 96.52 1,382,537
12/30/2013 93.75 94.38 93.07 94.37 622,803
12/27/2013 94.69 95.4 93.48 93.53 411,989
12/26/2013 95.05 95.5499 94.35 94.81 544,067
12/24/2013 93.42 94.99 93.06 94.42 515,891
12/23/2013 95.17 95.92 93.01 93.36 1,092,623
12/20/2013 93.71 95.1947 93.235 95.19 1,917,088
12/19/2013 93.02 94.63 92.73 93.44 743,225
12/18/2013 91.5 94.39 91.49 93.64 1,848,977
12/17/2013 91.94 91.94 88.6125 91.63 1,820,703
12/16/2013 92.14 92.995 90.6 91.18 1,095,147
12/13/2013 91.48 93.32 91.26 91.96 876,808
12/12/2013 93.37 93.37 91.1 91.24 907,236
12/11/2013 94.22 95.36 92.74 93.21 3,018,510
12/10/2013 89.42 96.31 89.42 94.39 4,165,230
12/09/2013 93.13 93.8 89.65 90.21 6,152,840
12/06/2013 92.27 97.75 91.7 93.76 13,926,710
12/05/2013 124.85 125.9 117.8 118 2,387,061
12/04/2013 123.73 124.9899 122.55 123.48 1,077,422
12/03/2013 126.39 126.89 124.44 125.01 598,112
12/02/2013 126.74 128.118 126.34 126.93 396,547
11/29/2013 128.66 128.7499 126.43 126.94 340,037
11/27/2013 129 129.4899 127.86 128.47 433,290
11/26/2013 128.89 130.73 128.842 128.89 454,615
11/25/2013 128.16 130 127.95 129.15 311,838
11/22/2013 127.37 128.54 127.01 128 326,618
11/21/2013 125.8 129.16 125.8 127.11 462,874
11/20/2013 128.1 128.34 125.74 125.8 444,740
11/19/2013 129.96 131.409 127.37 127.49 371,352
11/18/2013 132.02 132.72 129.58 129.98 357,506
11/15/2013 130.16 132.35 130.16 131.242 391,545
11/14/2013 130.31 130.67 129.05 130.44 305,622
11/13/2013 128.54 130.53 128.02 130.41 433,386
11/12/2013 128.62 129.67 127.22 129.53 587,519
11/11/2013 128.46 129.91 127.07 128.27 377,370
11/08/2013 127.06 129.2 126.61 127.89 507,582
11/07/2013 131.46 131.96 126.3 126.84 593,554
11/06/2013 131.84 131.94 129.63 131.41 282,295
11/05/2013 130.4 131.99 128.85 131.5 232,128
11/04/2013 129.31 131.33 128.43 130.7 354,371
11/01/2013 128.8 130.33 127.68 128.63 271,756
10/31/2013 128.3 129.97 127.5 128.85 439,917
10/30/2013 128.19 129.419 127.67 128.56 414,632
10/29/2013 127.59 128.39 126.81 128.29 230,180
10/28/2013 127.55 129.14 126.48 127.29 561,071
10/25/2013 128.85 128.9 126.7 127.52 465,695
10/24/2013 125.61 128.28 125.04 128.28 378,159
10/23/2013 125.33 126.19 124.42 125.77 255,759
10/22/2013 127.05 127.8999 124.78 126.11 292,047
10/21/2013 127.31 127.46 123.07 125.99 981,206
10/18/2013 124.69 126.95 124 126.21 682,888
10/17/2013 121.08 124.11 120.07 123.69 652,379
10/16/2013 118.5 122.43 117.92 121.584 685,579
10/15/2013 118.55 119.06 116.5801 117.85 1,168,346
10/14/2013 117.56 118.74 116.35 118.22 663,563
10/11/2013 120 120 118.23 118.638 597,242
10/10/2013 120.27 120.93 118.8 119.81 541,651
10/09/2013 118.77 120.02 116.41 118.63 823,287
10/08/2013 123.17 123.57 119.93 119.99 944,083
10/07/2013 122.79 125.15 122.32 123.49 695,397
10/04/2013 124.16 125 122.84 123.92 1,119,678
10/03/2013 121.86 126.025 121.81 124.04 1,144,791
10/02/2013 121.31 121.86 120.6 121.42 398,827
10/01/2013 119.65 121.99 119.0901 121.74 854,412
09/30/2013 118.07 119.75 117.29 119.46 620,635
09/27/2013 117.11 119.17 116.08 119.11 488,072
09/26/2013 117.75 118.88 116.83 117.32 356,624
09/25/2013 117.65 117.8958 115.71 116.78 352,271
09/24/2013 117.08 118.34 116.23 117.15 434,058
09/23/2013 116.14 117.87 116 117.11 586,378
09/20/2013 119.27 119.82 116.66 117.63 1,283,261
09/19/2013 120.72 121.4977 118.3 118.75 922,889
09/18/2013 117.08 120.365 116.46 119.99 1,261,132
09/17/2013 116.98 117.925 116.63 117.13 1,055,467
09/16/2013 118.5 120.11 117.381 118.35 1,474,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?