ULTA(ULTA)
ULTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $543.91 | $560.95 | $543.91 | $551.91 | 449,191 |
| 4/16/2026 | $542.60 | $548.86 | $537.18 | $539.44 | 717,249 |
| 4/15/2026 | $533.47 | $542.18 | $531.00 | $539.14 | 513,855 |
| 4/14/2026 | $530.63 | $543.29 | $527.16 | $533.09 | 686,508 |
| 4/13/2026 | $520.40 | $528.10 | $517.95 | $526.76 | 658,841 |
| 4/10/2026 | $531.73 | $532.52 | $512.91 | $520.38 | 708,173 |
| 4/9/2026 | $529.94 | $547.00 | $528.17 | $532.79 | 544,613 |
| 4/8/2026 | $543.00 | $547.49 | $520.08 | $532.82 | 762,200 |
| 4/7/2026 | $539.29 | $542.61 | $530.53 | $532.23 | 529,516 |
| 4/6/2026 | $537.98 | $542.79 | $529.98 | $542.65 | 398,897 |
| 4/2/2026 | $528.56 | $538.27 | $525.22 | $537.39 | 616,021 |
| 4/1/2026 | $526.86 | $541.25 | $526.69 | $536.61 | 699,539 |
| 3/31/2026 | $516.22 | $529.03 | $514.07 | $522.71 | 551,261 |
| 3/30/2026 | $514.80 | $520.00 | $506.40 | $510.09 | 701,862 |
| 3/27/2026 | $517.62 | $524.10 | $509.44 | $510.34 | 622,608 |
| 3/26/2026 | $524.81 | $532.00 | $520.95 | $521.64 | 655,156 |
| 3/25/2026 | $524.35 | $533.44 | $521.00 | $526.14 | 666,538 |
| 3/24/2026 | $512.42 | $517.43 | $499.32 | $515.22 | 976,209 |
| 3/23/2026 | $531.96 | $535.61 | $514.51 | $516.11 | 960,629 |
| 3/20/2026 | $533.57 | $540.00 | $524.85 | $529.97 | 948,993 |
| 3/19/2026 | $517.39 | $535.38 | $516.46 | $534.10 | 745,103 |
| 3/18/2026 | $519.31 | $533.57 | $519.25 | $520.65 | 968,831 |
| 3/17/2026 | $518.68 | $534.41 | $518.60 | $523.07 | 1.21M |
| 3/16/2026 | $532.92 | $542.84 | $516.03 | $516.74 | 2.70M |
| 3/13/2026 | $566.28 | $579.45 | $534.68 | $535.72 | 2.74M |
| 3/12/2026 | $652.02 | $655.20 | $622.30 | $624.70 | 1.52M |
| 3/11/2026 | $646.29 | $657.32 | $643.10 | $652.65 | 713,749 |
| 3/10/2026 | $635.57 | $653.88 | $631.45 | $647.23 | 620,016 |
| 3/9/2026 | $633.28 | $642.50 | $615.00 | $642.22 | 610,316 |
| 3/6/2026 | $646.23 | $651.15 | $637.37 | $646.34 | 410,037 |
| 3/5/2026 | $657.90 | $668.71 | $644.15 | $653.64 | 530,837 |
| 3/4/2026 | $673.86 | $677.30 | $659.79 | $661.34 | 465,668 |
| 3/3/2026 | $660.47 | $671.47 | $655.65 | $668.95 | 431,004 |
| 3/2/2026 | $680.83 | $682.51 | $666.46 | $677.00 | 394,213 |
| 2/27/2026 | $686.88 | $702.53 | $682.47 | $684.79 | 663,116 |
| 2/26/2026 | $688.23 | $699.20 | $684.59 | $695.63 | 415,802 |
| 2/25/2026 | $687.20 | $692.00 | $677.31 | $684.27 | 428,400 |
| 2/24/2026 | $676.17 | $690.37 | $674.48 | $686.44 | 428,544 |
| 2/23/2026 | $676.65 | $682.49 | $663.52 | $669.87 | 431,160 |
| 2/20/2026 | $684.49 | $694.10 | $672.67 | $682.89 | 422,006 |
| 2/19/2026 | $682.01 | $695.78 | $680.94 | $692.79 | 410,037 |
| 2/18/2026 | $700.10 | $714.97 | $685.50 | $689.42 | 621,008 |
| 2/17/2026 | $690.76 | $707.25 | $686.86 | $706.82 | 569,923 |
| 2/13/2026 | $666.96 | $690.00 | $660.00 | $683.40 | 380,608 |
| 2/12/2026 | $690.00 | $693.75 | $664.95 | $667.18 | 523,790 |
| 2/11/2026 | $686.82 | $695.00 | $682.03 | $683.05 | 360,800 |
| 2/10/2026 | $696.25 | $697.39 | $678.16 | $679.28 | 482,311 |
| 2/9/2026 | $690.00 | $700.81 | $689.00 | $696.25 | 560,100 |
| 2/6/2026 | $681.27 | $692.60 | $677.48 | $690.37 | 468,100 |
| 2/5/2026 | $678.64 | $689.00 | $671.68 | $677.91 | 552,865 |
| 2/4/2026 | $673.39 | $690.08 | $668.15 | $678.64 | 496,064 |
| 2/3/2026 | $665.57 | $677.70 | $662.52 | $673.39 | 418,364 |
| 2/2/2026 | $647.04 | $666.05 | $643.43 | $665.57 | 719,412 |
| 1/30/2026 | $628.11 | $648.44 | $624.95 | $647.36 | 732,594 |
| 1/29/2026 | $636.65 | $640.01 | $629.01 | $631.10 | 618,519 |
| 1/28/2026 | $649.91 | $655.02 | $633.62 | $638.21 | 637,530 |
| 1/27/2026 | $663.04 | $666.55 | $650.75 | $651.30 | 450,957 |
| 1/26/2026 | $684.03 | $684.54 | $660.42 | $661.34 | 731,643 |
| 1/23/2026 | $684.39 | $694.34 | $681.06 | $686.12 | 527,312 |
| 1/22/2026 | $682.81 | $693.77 | $677.00 | $681.64 | 498,941 |
| 1/21/2026 | $684.39 | $695.34 | $679.99 | $683.45 | 653,431 |
| 1/20/2026 | $662.79 | $678.10 | $656.30 | $675.62 | 527,471 |