Ulta Beauty, Inc. (LON:0LIB)
London · Delayed Price · Currency is GBP · Price in USD 515.00
+2.23 (0.44%)
At close: Aug 20, 2025
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 528.41 | 534.05 | 523.20 | 531.14 | 531.14 | 2.43% | 53 |
| Aug 21, 2025 | 518.05 | 521.34 | 515.06 | 518.55 | 518.55 | 0.69% | 150 |
| Aug 20, 2025 | 510.07 | 518.62 | 509.24 | 515.00 | 515.00 | 0.44% | 310 |
| Aug 19, 2025 | 516.29 | 524.41 | 512.77 | 512.77 | 512.77 | -1.08% | 385 |
| Aug 18, 2025 | 522.00 | 522.00 | 516.66 | 518.39 | 518.39 | -0.22% | 72 |
| Aug 15, 2025 | 526.34 | 527.55 | 516.12 | 519.53 | 519.53 | -1.78% | 18 |
| Aug 14, 2025 | 515.95 | 529.75 | 513.91 | 528.93 | 528.93 | -0.09% | 172 |
| Aug 13, 2025 | 516.02 | 529.99 | 515.75 | 529.43 | 529.43 | 2.79% | 535 |
| Aug 12, 2025 | 507.86 | 515.55 | 503.45 | 515.05 | 515.05 | 2.51% | 77 |
| Aug 11, 2025 | 499.07 | 502.88 | 496.58 | 502.46 | 502.46 | 0.88% | 16 |
| Aug 8, 2025 | 507.07 | 507.96 | 497.67 | 498.09 | 498.09 | 0.38% | 74 |
| Aug 7, 2025 | 515.00 | 516.98 | 496.20 | 496.20 | 496.20 | -3.16% | 124 |
| Aug 6, 2025 | 505.04 | 516.99 | 505.04 | 512.40 | 512.40 | 0.12% | 72 |
| Aug 5, 2025 | 508.24 | 516.45 | 508.24 | 511.77 | 511.77 | -0.15% | 2,461 |
| Aug 4, 2025 | 507.73 | 513.81 | 507.73 | 512.56 | 512.56 | 1.49% | 32 |
| Aug 1, 2025 | 510.28 | 514.00 | 504.55 | 505.05 | 505.05 | -2.47% | 106 |
| Jul 31, 2025 | 516.30 | 523.31 | 514.08 | 517.83 | 517.83 | -0.16% | 72 |
| Jul 30, 2025 | 511.90 | 518.64 | 511.90 | 518.64 | 518.64 | 0.92% | 14 |
| Jul 29, 2025 | 505.50 | 521.28 | 505.00 | 513.91 | 513.91 | -0.91% | 151 |
| Jul 28, 2025 | 513.55 | 520.11 | 513.55 | 518.63 | 518.63 | 0.71% | 127 |
| Jul 25, 2025 | 506.50 | 515.78 | 500.57 | 514.96 | 514.96 | 1.39% | 237 |
| Jul 24, 2025 | 508.49 | 512.73 | 506.00 | 507.92 | 507.92 | 0.49% | 97 |
| Jul 23, 2025 | 504.70 | 506.15 | 500.45 | 505.45 | 505.45 | 0.45% | 165 |
| Jul 22, 2025 | 498.13 | 503.58 | 495.69 | 503.18 | 503.18 | 0.73% | 31 |
| Jul 21, 2025 | 496.86 | 500.07 | 490.20 | 499.53 | 499.53 | 1.55% | 109 |
| Jul 18, 2025 | 492.05 | 493.13 | 487.11 | 491.90 | 491.90 | 0.18% | 40 |
| Jul 17, 2025 | 485.97 | 491.06 | 483.52 | 491.03 | 491.03 | 2.21% | 56 |
| Jul 16, 2025 | 476.27 | 480.41 | 474.60 | 480.41 | 480.41 | 0.62% | 352 |
| Jul 15, 2025 | 480.64 | 483.48 | 476.01 | 477.44 | 477.44 | 0.09% | 47 |
| Jul 14, 2025 | 474.29 | 479.84 | 474.05 | 477.00 | 477.00 | 0.30% | 54 |
| Jul 11, 2025 | 472.51 | 476.39 | 472.51 | 475.56 | 475.56 | -1.54% | 45 |
| Jul 10, 2025 | 477.00 | 485.33 | 476.17 | 482.98 | 482.98 | 1.69% | 156 |
| Jul 9, 2025 | 482.50 | 483.00 | 473.52 | 474.93 | 474.93 | -1.08% | 77 |
| Jul 8, 2025 | 479.00 | 495.98 | 476.33 | 480.10 | 480.10 | 1.25% | 212 |
| Jul 7, 2025 | 472.76 | 478.14 | 472.00 | 474.16 | 474.16 | -1.28% | 150 |
| Jul 3, 2025 | 474.37 | 480.31 | 471.12 | 480.31 | 480.31 | 1.12% | 91 |
| Jul 2, 2025 | 474.65 | 476.66 | 471.63 | 475.00 | 475.00 | 0.60% | 1,013 |
| Jul 1, 2025 | 465.33 | 478.47 | 465.33 | 472.19 | 472.19 | 0.74% | 1,073 |
| Jun 30, 2025 | 462.13 | 468.74 | 458.26 | 468.74 | 468.74 | 2.08% | 292 |
| Jun 27, 2025 | 454.88 | 459.38 | 454.88 | 459.20 | 459.20 | 0.68% | 135 |
| Jun 26, 2025 | 460.19 | 462.30 | 452.15 | 456.12 | 456.12 | -0.56% | 737 |
| Jun 25, 2025 | 460.28 | 462.62 | 456.52 | 458.70 | 458.70 | -1.66% | 121 |
| Jun 24, 2025 | 474.43 | 476.40 | 466.39 | 466.44 | 466.44 | -1.69% | 1,807 |
| Jun 23, 2025 | 470.83 | 477.83 | 469.91 | 474.47 | 474.47 | 0.53% | 214 |
| Jun 20, 2025 | 473.00 | 479.21 | 469.35 | 471.96 | 471.96 | -0.48% | 316 |
| Jun 18, 2025 | 471.72 | 477.27 | 471.72 | 474.24 | 474.24 | 0.75% | 141 |
| Jun 17, 2025 | 467.34 | 477.58 | 467.34 | 470.73 | 470.73 | 0.57% | 145 |
| Jun 16, 2025 | 457.18 | 468.80 | 456.29 | 468.04 | 468.04 | 0.82% | 55 |
| Jun 13, 2025 | 454.87 | 467.40 | 454.87 | 464.25 | 464.25 | 1.36% | 38 |
| Jun 12, 2025 | 455.00 | 462.51 | 455.00 | 458.01 | 458.01 | 0.36% | 32 |