Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ULTA	405.62	411.35	402.95	406.39	-1.62	637,624	14,270	406.02	406.29
2024-04-25	Q	ULTA	409.35	409.35	403.13	408.01	-2.54	706,690	16,622	406.11	410.50
2024-04-24	Q	ULTA	414.63	417.87	407.16	410.55	-8.72	866,288	20,038	407.50	419.19
2024-04-23	Q	ULTA	420.86	424.8499	417.27	419.27	1.29	692,322	15,425	418.86	456.97
2024-04-22	Q	ULTA	417.43	419.285	412.64	417.98	4.48	635,318	15,507	374.95	418.50
2024-04-19	Q	ULTA	413.83	418.785	410.9981	413.50	-11.61	1,072,864	21,710	412.01	418.90
2024-04-18	Q	ULTA	428.82	428.82	416.58	425.11	0.56	861,707	19,345	417.04	419.00
2024-04-17	Q	ULTA	428.80	429.92	423.675	424.55	0.38	947,437	17,526	424.00	461.33
2024-04-16	Q	ULTA	430.90	432.46	422.10	424.17	-9.07	1,144,408	24,734	424.18	426.48
2024-04-15	Q	ULTA	444.36	444.36	431.68	433.24	-9.08	904,770	19,037	432.71	433.98
2024-04-12	Q	ULTA	445.55	448.50	441.00	442.32	-5.59	487,230	13,005	441.00	442.31
2024-04-11	Q	ULTA	454.66	455.08	446.74	447.91	-3.04	450,127	11,771	447.34	447.99
2024-04-10	Q	ULTA	449.99	453.70	446.23	450.95	-3.85	876,198	16,577	449.15	451.42
2024-04-09	Q	ULTA	450.10	455.33	450.00	454.80	2.02	595,003	14,370	454.28	455.64
2024-04-08	Q	ULTA	453.48	457.75	450.79	452.78	8.03	966,870	18,559	447.00	457.55
2024-04-05	Q	ULTA	447.23	455.40	441.42	444.75	-3.89	1,285,755	24,318	443.00	444.73
2024-04-04	Q	ULTA	443.91	467.49	443.58	448.64	8.66	2,916,626	46,831	438.67	455.00
2024-04-03	Q	ULTA	469.57	474.12	438.671	439.98	-79.70	4,213,186	65,097	440.04	440.66
2024-04-02	Q	ULTA	527.50	528.80	516.46	519.68	-9.33	609,460	16,137	519.88	520.14
2024-04-01	Q	ULTA	520.84	529.67	520.84	529.01	6.13	647,013	16,940	523.23	528.60
2024-03-29	Q	ULTA	515.67	525.77	513.68	522.88	9.36	0	0	523.16	525.79
2024-03-28	Q	ULTA	515.67	525.77	513.68	522.88	9.36	804,540	14,423	523.16	525.79
2024-03-27	Q	ULTA	515.64	516.66	507.02	513.52	-0.82	923,011	15,605	511.49	514.04
2024-03-26	Q	ULTA	505.66	514.68	505.00	514.34	8.77	866,796	16,438	513.20	515.19
2024-03-25	Q	ULTA	521.97	523.54	505.26	505.57	-14.80	773,675	16,460	505.19	549.26
2024-03-22	Q	ULTA	522.00	526.58	515.27	520.37	-3.18	1,061,042	14,658	519.36	520.97
2024-03-21	Q	ULTA	523.96	531.11	521.235	523.55	-0.41	967,575	17,871	521.16	528.50
2024-03-20	Q	ULTA	528.63	532.70	522.90	523.96	-5.12	694,490	14,191	523.97	525.99
2024-03-19	Q	ULTA	535.08	535.08	524.465	529.08	-3.25	811,567	17,549	528.51	533.00
2024-03-18	Q	ULTA	534.36	544.36	525.67	532.33	-3.65	1,064,439	18,411	530.22	578.57
2024-03-15	Q	ULTA	504.00	546.58	502.20	535.98	-29.46	2,891,264	43,922	535.27	535.85
2024-03-14	Q	ULTA	572.62	574.76	561.21	565.44	-1.74	1,395,666	26,778	525.58	531.49
2024-03-13	Q	ULTA	559.83	572.48	558.33	567.18	11.61	815,051	17,946	567.95	570.00
2024-03-12	Q	ULTA	549.13	556.875	548.145	555.57	7.01	558,357	14,140	555.90	558.00
2024-03-11	Q	ULTA	540.62	549.22	538.54	548.56	8.34	626,308	12,906	548.80	549.89
2024-03-08	Q	ULTA	549.67	551.12	540.115	540.22	-8.10	499,658	10,773	539.50	540.80
2024-03-07	Q	ULTA	550.14	554.495	546.36	548.32	0.02	371,990	10,737	547.83	552.00
2024-03-06	Q	ULTA	555.10	555.10	543.63	548.30	-1.16	457,869	12,250	546.03	548.44
2024-03-05	Q	ULTA	548.00	554.735	539.13	549.46	2.92	545,150	15,562	502.49	552.00
2024-03-04	Q	ULTA	545.88	551.84	542.835	546.54	-3.44	481,406	12,375	546.00	555.00
2024-03-01	Q	ULTA	548.31	553.42	543.46	549.98	1.42	548,679	11,694	543.24	550.38
2024-02-29	Q	ULTA	559.26	559.26	546.78	548.56	-10.60	1,022,515	17,041	541.00	595.82
2024-02-28	Q	ULTA	559.22	563.1674	556.92	559.16	-2.25	343,797	9,514	557.50	562.00
2024-02-27	Q	ULTA	555.59	562.80	554.6648	561.41	5.09	428,208	11,556	559.70	613.23
2024-02-26	Q	ULTA	550.17	557.98	548.93	556.32	6.54	396,040	12,126	545.00	556.80
2024-02-23	Q	ULTA	547.47	553.65	544.99	549.78	5.72	371,804	12,165	548.50	549.73
2024-02-22	Q	ULTA	541.20	547.48	538.67	544.06	5.27	478,750	12,183	542.56	544.96
2024-02-21	Q	ULTA	543.39	548.60	536.00	538.79	-2.50	723,030	16,648	490.60	542.84
2024-02-20	Q	ULTA	529.00	542.80	528.7472	541.29	9.20	702,288	15,166	540.50	541.08
2024-02-19	Q	ULTA	528.41	536.8538	527.20	532.09	2.21	0	0	480.12	531.19
2024-02-16	Q	ULTA	528.41	536.8538	527.20	532.09	2.21	353,844	10,537	480.12	531.19
2024-02-15	Q	ULTA	533.74	536.88	528.835	529.88	3.29	467,835	11,687	528.16	576.83
2024-02-14	Q	ULTA	531.21	533.75	521.71	526.59	-4.47	543,770	13,963	522.50	571.94
2024-02-13	Q	ULTA	517.89	532.43	514.97	531.06	6.00	753,543	16,248	531.39	533.00
2024-02-12	Q	ULTA	524.01	527.66	520.79	525.06	2.43	529,562	13,383	523.69	525.05
2024-02-09	Q	ULTA	521.00	524.335	517.16	522.63	3.51	489,510	11,253	520.00	569.88
2024-02-08	Q	ULTA	516.22	522.16	513.30	519.12	5.08	667,852	15,725	515.27	519.00
2024-02-07	Q	ULTA	506.89	516.91	504.575	514.04	12.04	800,002	17,591	400.00	517.99
2024-02-06	Q	ULTA	503.71	504.16	496.10	502.00	-0.38	636,490	14,130	350.00	503.94
2024-02-05	Q	ULTA	506.51	509.265	496.74	502.38	-2.95	620,187	14,698	502.56	562.28
2024-02-02	Q	ULTA	500.46	510.045	491.52	505.33	1.81	590,279	14,697	455.41	503.88
2024-02-01	Q	ULTA	506.55	508.08	499.105	503.52	1.47	551,311	14,660	500.57	507.94
2024-01-31	Q	ULTA	508.74	510.8599	500.8403	502.05	-6.69	561,399	13,169	502.20	504.57
2024-01-30	Q	ULTA	505.77	511.58	501.86	508.74	0.75	831,718	16,506	500.00	508.74
2024-01-29	Q	ULTA	493.06	509.595	493.06	507.99	14.40	910,761	18,214	508.00	509.22