Ulta Beauty, Inc. (BVMF:U1LT34)
Brazil · Delayed Price · Currency is BRL 140.50
+1.92 (1.39%)
Last updated: Mar 20, 2026, 1:45 PM GMT-3
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 140.56 | 140.56 | 140.50 | 140.50 | 140.50 | 1.39% | 22 |
| Mar 19, 2026 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | 2.36% | 3 |
| Mar 18, 2026 | 136.25 | 136.31 | 135.39 | 135.39 | 135.39 | -0.10% | 9 |
| Mar 17, 2026 | 137.99 | 137.99 | 135.52 | 135.52 | 135.52 | -0.92% | 18 |
| Mar 16, 2026 | 142.23 | 142.23 | 136.78 | 136.78 | 136.78 | -4.01% | 310 |
| Mar 13, 2026 | 157.60 | 157.60 | 142.49 | 142.49 | 142.49 | -14.63% | 503 |
| Mar 12, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.15% | 6 |
| Mar 11, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - | 1 |
| Mar 10, 2026 | 167.09 | 167.09 | 166.65 | 166.65 | 166.65 | 2.65% | 749 |
| Mar 9, 2026 | 164.69 | 164.69 | 162.35 | 162.35 | 162.35 | -4.40% | 528 |
| Mar 6, 2026 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | -1.22% | 6 |
| Mar 5, 2026 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | -1.47% | 1 |
| Mar 2, 2026 | 175.52 | 177.06 | 174.10 | 174.47 | 174.47 | -0.94% | 680 |
| Feb 24, 2026 | 176.63 | 176.63 | 176.13 | 176.13 | 176.13 | -2.41% | 2 |
| Feb 19, 2026 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 0.41% | 16 |
| Feb 18, 2026 | 179.74 | 179.74 | 179.74 | 179.74 | 179.74 | 2.84% | 15 |
| Feb 12, 2026 | 175.82 | 175.82 | 174.78 | 174.78 | 174.78 | -3.82% | 15 |
| Feb 9, 2026 | 181.32 | 181.72 | 181.32 | 181.72 | 181.72 | 1.00% | 10 |
| Feb 6, 2026 | 178.92 | 179.92 | 178.92 | 179.92 | 179.92 | 0.56% | 3 |
| Feb 4, 2026 | 179.25 | 179.25 | 178.92 | 178.92 | 178.92 | 2.05% | 14 |
| Feb 3, 2026 | 175.52 | 175.52 | 175.32 | 175.32 | 175.32 | 0.46% | 4 |
| Feb 2, 2026 | 174.65 | 174.65 | 174.52 | 174.52 | 174.52 | 5.13% | 3 |
| Jan 30, 2026 | 164.24 | 166.00 | 164.24 | 166.00 | 166.00 | - | 33 |
| Jan 29, 2026 | 165.32 | 166.00 | 165.32 | 166.00 | 166.00 | -0.59% | 3 |
| Jan 28, 2026 | 168.72 | 168.72 | 166.98 | 166.98 | 166.98 | -1.73% | 14 |
| Jan 27, 2026 | 173.98 | 173.98 | 169.92 | 169.92 | 169.92 | -2.75% | 6 |
| Jan 26, 2026 | 175.77 | 175.77 | 174.72 | 174.72 | 174.72 | -4.12% | 14 |
| Jan 23, 2026 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | 0.94% | 5 |
| Jan 22, 2026 | 181.00 | 181.00 | 180.54 | 180.54 | 180.54 | -0.80% | 4 |
| Jan 21, 2026 | 182.18 | 182.18 | 182.00 | 182.00 | 182.00 | 1.18% | 51 |
| Jan 20, 2026 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 0.89% | 1 |
| Jan 16, 2026 | 178.75 | 178.75 | 177.10 | 178.29 | 178.29 | -0.26% | 1,514 |
| Jan 15, 2026 | 178.82 | 178.82 | 178.75 | 178.75 | 178.75 | 0.92% | 20 |
| Jan 12, 2026 | 177.62 | 178.02 | 177.12 | 177.12 | 177.12 | 0.33% | 20 |
| Jan 8, 2026 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | 0.33% | 400 |
| Jan 7, 2026 | 176.29 | 176.29 | 175.95 | 175.95 | 175.95 | 0.74% | 42 |
| Jan 6, 2026 | 173.63 | 174.65 | 173.63 | 174.65 | 174.65 | 2.04% | 608 |
| Jan 5, 2026 | 169.92 | 171.15 | 169.92 | 171.15 | 171.15 | 2.72% | 591 |
| Dec 30, 2025 | 167.86 | 167.86 | 166.62 | 166.62 | 166.62 | -1.42% | 30 |
| Dec 29, 2025 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | 1.09% | 4 |
| Dec 23, 2025 | 167.42 | 167.42 | 167.19 | 167.19 | 167.19 | -2.14% | 12 |
| Dec 22, 2025 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | 3.56% | 1 |
| Dec 19, 2025 | 164.62 | 166.99 | 164.62 | 164.96 | 164.96 | 3.41% | 37 |
| Dec 16, 2025 | 161.27 | 161.27 | 159.52 | 159.52 | 159.52 | -0.11% | 3 |
| Dec 15, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -0.07% | 2 |
| Dec 11, 2025 | 160.39 | 160.39 | 159.81 | 159.81 | 159.81 | -2.57% | 11 |
| Dec 9, 2025 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 2.51% | 2 |
| Dec 8, 2025 | 162.93 | 162.93 | 157.60 | 160.00 | 160.00 | -2.66% | 64 |
| Dec 5, 2025 | 150.01 | 164.37 | 150.01 | 164.37 | 164.37 | 12.85% | 820 |
| Dec 2, 2025 | 145.64 | 145.65 | 145.37 | 145.65 | 145.65 | -0.82% | 7 |