Ulta Beauty, Inc. (BVMF:U1LT34)
Brazil · Delayed Price · Currency is BRL 145.65
-1.21 (-0.82%)
At close: Dec 2, 2025
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 145.64 | 145.65 | 145.37 | 145.65 | 145.65 | -0.82% | 7 |
| Dec 1, 2025 | 147.50 | 148.60 | 146.86 | 146.86 | 146.86 | 2.41% | 4 |
| Nov 26, 2025 | 142.58 | 143.40 | 142.58 | 143.40 | 143.40 | 2.71% | 24 |
| Nov 21, 2025 | 132.83 | 141.05 | 132.83 | 139.62 | 139.62 | 5.17% | 83 |
| Nov 19, 2025 | 133.12 | 133.12 | 132.58 | 132.76 | 132.76 | -1.91% | 38 |
| Nov 18, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -0.13% | 1 |
| Nov 17, 2025 | 136.92 | 139.48 | 135.11 | 135.52 | 135.52 | -3.01% | 28 |
| Nov 14, 2025 | 139.59 | 139.72 | 139.59 | 139.72 | 139.72 | -1.69% | 30 |
| Nov 13, 2025 | 142.61 | 142.61 | 142.12 | 142.12 | 142.12 | 0.63% | 6 |
| Nov 12, 2025 | 136.73 | 141.55 | 136.73 | 141.23 | 141.23 | 3.47% | 102 |
| Nov 7, 2025 | 137.36 | 137.36 | 136.49 | 136.49 | 136.49 | -2.99% | 17 |
| Nov 5, 2025 | 141.00 | 141.00 | 140.70 | 140.70 | 140.70 | 1.59% | 5 |
| Nov 4, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.33% | 73 |
| Oct 30, 2025 | 135.50 | 136.68 | 135.50 | 136.68 | 136.68 | 1.28% | 12 |
| Oct 29, 2025 | 135.50 | 135.95 | 134.95 | 134.95 | 134.95 | -4.98% | 59 |
| Oct 27, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 1.49% | 400 |
| Oct 22, 2025 | 139.85 | 139.94 | 139.85 | 139.94 | 139.94 | -1.89% | 2 |
| Oct 21, 2025 | 140.59 | 142.64 | 140.59 | 142.64 | 142.64 | 1.46% | 6 |
| Oct 20, 2025 | 141.00 | 141.08 | 140.59 | 140.59 | 140.59 | -5.39% | 12 |
| Oct 14, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 2.64% | 5 |
| Oct 13, 2025 | 149.99 | 150.29 | 144.78 | 144.78 | 144.78 | -4.70% | 33 |
| Oct 10, 2025 | 153.70 | 153.70 | 151.92 | 151.92 | 151.92 | -0.02% | 201 |
| Oct 9, 2025 | 150.19 | 151.95 | 150.19 | 151.95 | 151.95 | -0.20% | 31 |
| Oct 8, 2025 | 151.95 | 152.25 | 151.95 | 152.25 | 152.25 | 2.18% | 192 |
| Oct 6, 2025 | 147.15 | 149.00 | 147.15 | 149.00 | 149.00 | 0.34% | 85 |
| Oct 3, 2025 | 149.15 | 149.15 | 148.50 | 148.50 | 148.50 | 0.10% | 7 |
| Oct 2, 2025 | 147.45 | 148.65 | 147.45 | 148.35 | 148.35 | 0.61% | 4 |
| Oct 1, 2025 | 146.44 | 147.45 | 146.44 | 147.45 | 147.45 | 0.82% | 149 |
| Sep 29, 2025 | 145.39 | 146.25 | 145.39 | 146.25 | 146.25 | 0.45% | 6 |
| Sep 26, 2025 | 145.00 | 145.60 | 145.00 | 145.60 | 145.60 | 2.54% | 48 |
| Sep 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.17% | 61 |
| Sep 24, 2025 | 140.23 | 142.24 | 140.23 | 142.24 | 142.24 | 2.49% | 14 |
| Sep 23, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | 0.04% | 24 |
| Sep 19, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | -1.10% | 2 |
| Sep 17, 2025 | 140.42 | 140.42 | 140.28 | 140.28 | 140.28 | 1.98% | 2 |
| Sep 16, 2025 | 136.35 | 137.55 | 136.35 | 137.55 | 137.55 | -1.75% | 2 |
| Sep 15, 2025 | 137.90 | 140.98 | 137.90 | 140.00 | 140.00 | 1.63% | 4 |
| Sep 12, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | -1.89% | 1 |
| Sep 11, 2025 | 139.56 | 140.42 | 139.56 | 140.42 | 140.42 | 1.31% | 2 |
| Sep 10, 2025 | 138.86 | 138.86 | 138.60 | 138.60 | 138.60 | 0.41% | 2 |
| Sep 9, 2025 | 137.52 | 138.04 | 137.52 | 138.04 | 138.04 | -0.60% | 7 |
| Sep 8, 2025 | 139.89 | 139.89 | 138.88 | 138.88 | 138.88 | -0.72% | 6 |
| Sep 5, 2025 | 139.47 | 140.00 | 139.47 | 139.89 | 139.89 | -3.26% | 49 |
| Sep 4, 2025 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | -0.95% | 1 |
| Sep 3, 2025 | 145.14 | 146.00 | 144.80 | 146.00 | 146.00 | 1.07% | 12 |
| Sep 2, 2025 | 132.86 | 144.56 | 132.86 | 144.45 | 144.45 | 8.95% | 116 |
| Sep 1, 2025 | 132.98 | 132.98 | 132.58 | 132.58 | 132.58 | -0.61% | 41 |
| Aug 29, 2025 | 142.85 | 145.60 | 133.39 | 133.39 | 133.39 | -6.58% | 1,377 |
| Aug 28, 2025 | 142.42 | 142.79 | 142.42 | 142.79 | 142.79 | -1.42% | 10 |
| Aug 27, 2025 | 145.04 | 145.04 | 144.84 | 144.84 | 144.84 | 2.03% | 9 |