Ulta Beauty, Inc. (LON:0LIB)
London · Delayed Price · Currency is GBP · Price in USD 592.24
+3.40 (0.58%)
At close: Dec 12, 2025
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 593.42 | 599.43 | 585.72 | 592.24 | 592.24 | 0.58% | 106 |
| Dec 11, 2025 | 598.92 | 605.76 | 587.66 | 588.83 | 588.83 | -1.55% | 392 |
| Dec 10, 2025 | 604.61 | 604.61 | 593.93 | 598.13 | 598.13 | -0.80% | 858 |
| Dec 9, 2025 | 591.58 | 603.80 | 589.30 | 602.98 | 602.98 | 2.04% | 791 |
| Dec 8, 2025 | 600.00 | 611.84 | 575.66 | 590.93 | 590.93 | -2.00% | 1,508 |
| Dec 5, 2025 | 565.25 | 611.88 | 563.21 | 603.00 | 603.00 | 12.18% | 3,826 |
| Dec 4, 2025 | 546.55 | 554.00 | 536.86 | 537.55 | 537.55 | -1.86% | 268 |
| Dec 3, 2025 | 550.31 | 552.43 | 545.31 | 547.74 | 547.74 | 0.39% | 284 |
| Dec 2, 2025 | 549.99 | 557.00 | 543.33 | 545.61 | 545.61 | -1.55% | 160 |
| Dec 1, 2025 | 534.03 | 557.50 | 533.00 | 554.21 | 554.21 | 2.73% | 84 |
| Nov 28, 2025 | 535.90 | 545.73 | 530.88 | 539.47 | 539.47 | 0.74% | 55 |
| Nov 26, 2025 | 520.82 | 536.63 | 516.86 | 535.49 | 535.49 | 3.15% | 54 |
| Nov 25, 2025 | 516.79 | 528.26 | 509.96 | 519.12 | 519.12 | -1.45% | 56 |
| Nov 24, 2025 | 517.75 | 526.74 | 516.17 | 526.74 | 526.74 | 0.94% | 19 |
| Nov 21, 2025 | 496.44 | 523.45 | 493.22 | 521.84 | 521.84 | 4.84% | 347 |
| Nov 20, 2025 | 499.10 | 506.64 | 496.89 | 497.77 | 497.77 | 0.32% | 45 |
| Nov 19, 2025 | 506.15 | 514.75 | 493.75 | 496.16 | 496.16 | -2.65% | 61 |
| Nov 18, 2025 | 507.72 | 512.18 | 496.00 | 509.64 | 509.64 | -1.00% | 134 |
| Nov 17, 2025 | 529.34 | 531.10 | 511.53 | 514.80 | 514.80 | -2.97% | 60 |
| Nov 14, 2025 | 530.00 | 534.70 | 528.94 | 530.57 | 530.57 | -1.68% | 28 |
| Nov 13, 2025 | 537.75 | 542.00 | 534.65 | 539.66 | 539.66 | 0.40% | 185 |
| Nov 12, 2025 | 527.70 | 537.60 | 524.00 | 537.53 | 537.53 | 2.39% | 57 |
| Nov 11, 2025 | 516.56 | 525.00 | 515.27 | 524.99 | 524.99 | 0.87% | 10 |
| Nov 10, 2025 | 523.03 | 525.00 | 517.09 | 520.48 | 520.48 | 1.62% | 249 |
| Nov 7, 2025 | 509.34 | 514.00 | 508.00 | 512.17 | 512.17 | 0.47% | 42 |
| Nov 6, 2025 | 512.50 | 518.53 | 509.50 | 509.77 | 509.77 | -3.08% | 284 |
| Nov 5, 2025 | 514.70 | 527.92 | 514.70 | 525.98 | 525.98 | 1.67% | 27 |
| Nov 4, 2025 | 514.00 | 519.27 | 514.00 | 517.35 | 517.35 | -0.03% | 16 |
| Nov 3, 2025 | 518.44 | 523.02 | 514.97 | 517.51 | 517.51 | 0.42% | 640 |
| Oct 31, 2025 | 509.64 | 515.37 | 506.07 | 515.37 | 515.37 | 1.00% | 11 |
| Oct 30, 2025 | 506.07 | 516.95 | 499.38 | 510.27 | 510.27 | 1.22% | 41 |
| Oct 29, 2025 | 516.84 | 518.53 | 504.10 | 504.10 | 504.10 | -3.50% | 100 |
| Oct 28, 2025 | 527.04 | 527.04 | 517.02 | 522.41 | 522.41 | -0.37% | 18 |
| Oct 27, 2025 | 522.25 | 533.25 | 519.00 | 524.35 | 524.35 | 1.04% | 99 |
| Oct 24, 2025 | 520.00 | 527.90 | 518.33 | 518.97 | 518.97 | -1.17% | 274 |
| Oct 23, 2025 | 519.33 | 533.25 | 519.33 | 525.14 | 525.14 | 2.50% | 393 |
| Oct 22, 2025 | 527.95 | 527.95 | 511.04 | 512.34 | 512.34 | -2.63% | 97 |
| Oct 21, 2025 | 521.67 | 528.50 | 518.00 | 526.17 | 526.17 | -0.85% | 73 |
| Oct 20, 2025 | 537.00 | 544.20 | 529.00 | 530.70 | 530.70 | -1.24% | 51 |
| Oct 17, 2025 | 537.00 | 542.42 | 534.00 | 537.38 | 537.38 | 0.11% | 30 |
| Oct 16, 2025 | 542.00 | 542.00 | 529.61 | 536.78 | 536.78 | -1.77% | 30 |
| Oct 15, 2025 | 548.72 | 548.72 | 541.11 | 546.43 | 546.43 | 0.53% | 52 |
| Oct 14, 2025 | 534.67 | 550.77 | 534.67 | 543.57 | 543.57 | 1.17% | 99 |
| Oct 13, 2025 | 553.40 | 554.58 | 529.08 | 537.26 | 537.26 | -3.08% | 184 |
| Oct 10, 2025 | 565.00 | 570.14 | 554.31 | 554.31 | 554.31 | -2.11% | 24 |
| Oct 9, 2025 | 567.99 | 570.44 | 564.92 | 566.28 | 566.28 | -0.91% | 39 |
| Oct 8, 2025 | 556.00 | 571.50 | 556.00 | 571.50 | 571.50 | 2.67% | 66 |
| Oct 7, 2025 | 567.99 | 568.76 | 556.64 | 556.66 | 556.66 | -1.13% | 73 |
| Oct 6, 2025 | 556.30 | 563.04 | 552.50 | 563.04 | 563.04 | 0.75% | 46 |
| Oct 3, 2025 | 557.81 | 562.19 | 554.27 | 558.85 | 558.85 | 0.62% | 53 |