ULTA

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

$158.09
*  
0.91
0.57%
Get ULTA Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
16:00  157.28  160.66  157.23  158.09 1,115,182
08/28/2015 164.78 169.29 158.13 159 2,918,097
08/27/2015 160.87 162.99 159.31 160.24 2,444,152
08/26/2015 154.3 158.87 154.04 158.05 1,790,522
08/25/2015 164.11 164.4299 152.52 153.26 1,751,519
08/24/2015 143 163.6 120.38 158.72 2,739,964
08/21/2015 167.77 168.46 162.17 162.57 1,808,201
08/20/2015 171.67 172.91 168.75 171.3 840,918
08/19/2015 173.65 173.933 172.001 172.62 739,628
08/18/2015 170.76 176.77 170.76 173.32 1,023,657
08/17/2015 171.12 171.61 168.77 171.39 545,497
08/14/2015 168.73 171.1 168.55 171.04 479,394
08/13/2015 167.24 170.94 167.13 169.28 571,567
08/12/2015 166.6 167.5748 164.09 166.94 675,491
08/11/2015 166.96 168.51 166 168.51 559,665
08/10/2015 167.66 169.13 167.07 168.36 573,365
08/07/2015 164.7 165.97 163.39 165.61 621,748
08/06/2015 167.27 167.96 163.4 164.8 629,629
08/05/2015 166.52 167.77 165.54 167.01 507,159
08/04/2015 164.83 166.92 163.9801 165.07 440,190
08/03/2015 167.23 167.99 163.255 165.27 674,931
07/31/2015 167 167.86 165.63 166.03 542,010
07/30/2015 166.3 167 165.01 166.82 447,370
07/29/2015 166.25 167.2765 165.26 166.49 570,348
07/28/2015 167.05 167.86 164.54 166.01 651,994
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
04/24/2015 157.93 158.97 156.71 157.08 745,282
04/23/2015 153.88 157.909 153.12 156.99 817,720
04/22/2015 152.82 153.98 150.5047 153.94 529,970
04/21/2015 151.78 153.81 151.6394 152.97 524,878
04/20/2015 152.5 153.37 150.79 151.59 600,593
04/17/2015 154.9 155.8327 151.75 152.05 688,833
04/16/2015 153.51 154.62 153.51 154.16 435,602
04/15/2015 156.2 156.3 153.39 153.56 873,535
04/14/2015 152.7 154.2373 151.62 153.49 784,761
04/13/2015 151.72 152.96 151.7147 152 540,891
04/10/2015 151.9 152.68 151.37 151.68 304,576
04/09/2015 152.17 153.08 150.5 151.8 368,613
04/08/2015 152.1 153.23 151.715 152.17 458,102
04/07/2015 153.68 155.55 151.43 151.45 546,735
04/06/2015 150.87 153.8699 150.6769 153.27 696,328
04/02/2015 150.65 152.24 149.52 151.33 691,521
04/01/2015 150.89 151.376 148.4245 150.98 744,579
03/31/2015 151.51 152.96 150.4 150.85 477,053
03/30/2015 152.84 153.02 151 151.58 553,742
03/27/2015 149.63 151.75 149.57 151.2 441,798
03/26/2015 150.35 151.28 148.36 150.005 620,982
03/25/2015 153.62 154.33 151.29 151.58 555,998
03/24/2015 153.24 154.5 152.8 153.77 534,085
03/23/2015 153.1 154.52 152.61 153.18 734,797
03/20/2015 152.68 152.75 151.1 152.02 854,454
03/19/2015 151.01 152.67 150.39 152.285 716,809
03/18/2015 150.73 151.59 149.13 150.99 840,672
03/17/2015 149.38 151.94 148.78 150.46 923,223
03/16/2015 150 151 148.44 150.18 1,252,660
03/13/2015 155.09 156 148.11 150.1 4,530,582
03/12/2015 143.93 145.9 142.28 144.82 2,271,306
03/11/2015 141.78 142.82 140.49 141.96 942,094
03/10/2015 140.27 142.09 139.03 140.47 1,194,953
03/09/2015 139.88 141.7 139.4201 140.96 1,688,176
03/06/2015 140.56 141.165 138.27 138.59 638,891
03/05/2015 139.95 141.8 139.49 140.86 474,977
03/04/2015 141.55 142.01 139.44 139.91 659,945
03/03/2015 143.25 143.25 141.6001 142.03 662,113
03/02/2015 141.97 143.69 141 143.62 492,482
02/27/2015 141.98 143.34 140.01 140.76 705,458
02/26/2015 138.52 141 138.47 140.59 539,574
02/25/2015 138.42 140.3099 137.14 138.76 462,992
02/24/2015 137.67 138.41 136.11 138.39 523,639
02/23/2015 137.99 138.92 136.67 137.25 313,385
02/20/2015 137.12 138.13 135.71 138 281,235
02/19/2015 136.85 139.73 136.6 136.92 562,727
02/18/2015 135.38 136.74 134.59 136.615 275,452
02/17/2015 136.74 136.937 134.561 135.91 333,761
02/13/2015 135.94 136.67 134.6932 136.66 519,011
02/12/2015 136.5 136.64 134.715 136.07 408,638
02/11/2015 136.69 137.98 135.24 135.9 544,449
02/10/2015 135.88 138.11 135.29 137 731,002
02/09/2015 133.13 135.055 132.76 134.97 506,799
02/06/2015 132.98 133.575 132 133.26 386,529
02/05/2015 132.31 133.6 131.72 133.03 585,330
02/04/2015 133.36 133.83 131.17 132 729,429
02/03/2015 131.14 134.03 130.54 133.85 560,679
02/02/2015 132.08 132.35 128.11 130.96 900,822
01/30/2015 134.28 135.09 131.5 131.94 601,379
01/29/2015 134.38 134.58 132.333 134.4 563,871
01/28/2015 136.65 137.2035 133.55 133.86 481,435
01/27/2015 135.81 136.8299 134.15 135.84 437,572
01/26/2015 136.68 137.4853 134.77 136.08 844,179
01/23/2015 133.14 137.33 132.5 135.34 1,225,472
01/22/2015 128.9 132.63 127.5 132.56 629,333
01/21/2015 127.09 128.6689 126.6081 128.345 315,470
01/20/2015 130.39 130.6899 126.95 127.16 481,104
01/16/2015 126.75 129.95 126.61 129.72 529,111
01/15/2015 131.81 131.81 126.86 127.135 678,209
01/14/2015 127.15 129.06 127.13 128.75 410,884
01/13/2015 130.59 132.94 127.5101 128.81 542,665
01/12/2015 132.38 132.43 129.14 129.84 423,470
01/09/2015 132 132.865 129.841 131.57 574,220
01/08/2015 131.53 132.879 131.136 132.24 618,583
01/07/2015 128.78 130.64 127.97 130.58 590,010
01/06/2015 127.05 128.79 124.7 126.95 755,708
01/05/2015 126.31 127.98 125.65 127.15 477,609
01/02/2015 128.13 129.086 125.24 126.84 410,780
12/31/2014 128.71 130.2 127.8 127.84 462,954
12/30/2014 128.3 129.67 128.13 128.77 410,931
12/29/2014 127.87 128.92 127.83 128.765 697,894
12/26/2014 128.4 129.4299 127.67 127.83 291,259
12/24/2014 128.69 128.9499 127.89 128.18 408,619
12/23/2014 128.65 129.599 127.54 128.56 1,031,435
12/22/2014 129.23 130.835 128.415 128.53 616,935
12/19/2014 129.7 129.98 128.04 129.22 1,129,613
12/18/2014 132.25 132.79 128.75 129.7 1,154,920
12/17/2014 128.01 131.26 126.71 130.86 589,986
12/16/2014 128.28 128.88 126.55 127.28 578,668
12/15/2014 129.41 129.46 127 128.34 567,546
12/12/2014 128.8 130.3099 128.64 128.67 487,899
12/11/2014 127.54 130.98 127.53 129.44 1,127,428
12/10/2014 127.61 128.5 125.19 125.23 732,945
12/09/2014 124.98 127.65 123.81 127.53 724,508
12/08/2014 128.57 129.5 125.19 126.99 1,167,112
12/05/2014 132.8 134.5 127.83 129.75 3,429,146
12/04/2014 125.16 126.05 123.6 125.74 1,549,518
12/03/2014 122.33 125.34 121.87 124.68 992,051
12/02/2014 125.21 125.6453 121.5 122 873,007
12/01/2014 126.92 127.29 123.59 124.46 685,412
11/28/2014 126.01 128.32 126.01 126.49 218,841
11/26/2014 125.35 126.07 125.01 125.8 350,123
11/25/2014 126.8 127.84 124.55 125.7 617,357
11/24/2014 125.47 126.95 122.3022 126.77 1,103,539
11/21/2014 128.14 128.62 127.03 127.38 741,044
11/20/2014 127.19 128.32 126.82 127.04 477,898
11/19/2014 124.28 129.47 124.28 127.26 1,096,081
11/18/2014 124.2 125.17 123.5303 124.88 600,016
11/17/2014 123.36 125.19 122.39 124.2 788,212
11/14/2014 123.77 125.05 123.21 123.75 333,552
11/13/2014 125.64 125.955 123.3 123.92 636,069
11/12/2014 121.7 125.23 121.6609 125.04 665,854
11/11/2014 124.2 124.3056 121.01 122.18 693,069
11/10/2014 121.43 124.12 121 124.08 627,568
11/07/2014 122.12 122.92 120.79 121.75 456,845
11/06/2014 119.21 123.19 118.25 122.08 1,074,254
11/05/2014 120.81 121.575 118.12 118.66 632,436
11/04/2014 119.97 120.4 116.91 120.11 958,974
11/03/2014 121.44 122.09 119.25 119.91 954,186
10/31/2014 121.82 122.71 120.115 120.81 469,358
10/30/2014 121.21 122.12 119.9 120.56 481,333
10/29/2014 120.97 123.74 119.78 121.56 1,042,945
10/28/2014 117.95 121.129 117.115 120.97 831,032
10/27/2014 117.5 117.9649 116 117.72 474,912
10/24/2014 118.34 118.42 116.28 117.35 483,137
10/23/2014 118.6 119.919 117.54 117.84 568,291
10/22/2014 119.51 119.95 117.56 117.61 603,481
10/21/2014 120.31 120.97 117.53 118.97 753,803
10/20/2014 116.85 120.08 116.08 119.87 1,034,206
10/17/2014 115.39 116.79 114.75 116.57 1,141,282
10/16/2014 109.37 114.305 108.745 113.85 1,728,898
10/15/2014 110.14 111.14 106.87 110.28 1,673,510
10/14/2014 114 114.9412 111.41 111.96 1,270,645
10/13/2014 113.95 115.5 111.78 113.17 923,715
10/10/2014 114.52 115.24 112.44 114.22 697,561
10/09/2014 114.92 115.745 113.57 114.77 750,290
10/08/2014 113.63 115.4894 113.59 114.87 692,835
10/07/2014 114.9 115.625 113.41 113.42 860,880
10/06/2014 116.7 117.25 115.94 116 633,837
10/03/2014 116.32 117.22 115.31 116.2 1,422,312
10/02/2014 116 116.44 114.29 115.31 846,905
10/01/2014 117.81 118.18 115.17 115.83 874,706
09/30/2014 118.02 120.06 117.52 118.17 742,879
09/29/2014 118.49 118.63 116.9 118.32 771,640
09/26/2014 119.33 119.9163 118.39 118.65 734,319
09/25/2014 120.2 121.43 118.82 118.855 806,338
09/24/2014 117.05 120.4452 116.91 120.41 959,602
09/23/2014 118.03 118.8 116.05 116.05 1,101,347
09/22/2014 120.6 120.996 117.87 118.92 1,006,333
09/19/2014 119.24 120.82 119.16 120.38 1,460,513
09/18/2014 118.72 119.315 117.49 118.4 694,459
09/17/2014 116.15 120.57 116.08 118.5 2,027,248
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
*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?