Ulta Beauty, Inc. (BIT:1ULTA)
Italy
· Delayed Price · Currency is EUR 525.40
+64.00 (13.87%)
At close: Dec 5, 2025
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 491.50 | 509.00 | 491.50 | 525.40 | 525.40 | 13.87% | 105 |
| Dec 4, 2025 | 460.20 | 460.20 | 460.20 | 461.40 | 461.40 | -2.12% | 10 |
| Dec 3, 2025 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | 0.13% | - |
| Dec 2, 2025 | 473.00 | 473.00 | 473.00 | 470.80 | 470.80 | -1.53% | 10 |
| Dec 1, 2025 | 478.10 | 478.10 | 478.10 | 478.10 | 478.10 | 2.38% | - |
| Nov 28, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 1.15% | - |
| Nov 27, 2025 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | 0.17% | - |
| Nov 26, 2025 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | 1.43% | - |
| Nov 25, 2025 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | 0.09% | - |
| Nov 24, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.80% | - |
| Nov 21, 2025 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | 2.62% | - |
| Nov 20, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 2.24% | - |
| Nov 19, 2025 | 429.30 | 429.30 | 429.30 | 429.30 | 429.30 | -3.42% | - |
| Nov 18, 2025 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 0.29% | - |
| Nov 17, 2025 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | -3.46% | - |
| Nov 14, 2025 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | -1.18% | - |
| Nov 13, 2025 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | 0.82% | - |
| Nov 12, 2025 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | 2.90% | - |
| Nov 11, 2025 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | -0.25% | - |
| Nov 10, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | 2.12% | - |
| Nov 7, 2025 | 445.00 | 445.00 | 445.00 | 439.60 | 439.60 | -1.35% | 22 |
| Nov 6, 2025 | 449.40 | 449.40 | 449.40 | 445.60 | 445.60 | -2.54% | 22 |
| Nov 5, 2025 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 1.24% | - |
| Nov 4, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 0.44% | - |
| Nov 3, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 0.60% | - |
| Oct 31, 2025 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | 0.29% | - |
| Oct 30, 2025 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | 1.97% | - |
| Oct 29, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -1.31% | - |
| Oct 28, 2025 | 447.90 | 447.90 | 444.40 | 442.80 | 442.80 | -2.40% | 122 |
| Oct 27, 2025 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | 1.68% | - |
| Oct 24, 2025 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | -2.13% | - |
| Oct 23, 2025 | 455.90 | 455.90 | 455.90 | 455.90 | 455.90 | 1.56% | - |
| Oct 22, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | -1.30% | - |
| Oct 21, 2025 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | -0.76% | - |
| Oct 20, 2025 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | -0.69% | - |
| Oct 17, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 0.37% | - |
| Oct 16, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | -1.63% | - |
| Oct 15, 2025 | 467.40 | 467.40 | 467.40 | 467.40 | 467.40 | -0.09% | - |
| Oct 14, 2025 | 467.80 | 467.80 | 467.80 | 467.80 | 467.80 | 1.67% | - |
| Oct 13, 2025 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | -4.15% | - |
| Oct 10, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.96% | - |
| Oct 9, 2025 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | 0.55% | - |
| Oct 8, 2025 | 476.10 | 476.10 | 476.10 | 486.90 | 486.90 | 1.23% | 3 |
| Oct 7, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 1.24% | - |
| Oct 6, 2025 | 472.20 | 472.20 | 472.20 | 475.10 | 475.10 | -0.25% | 28 |
| Oct 3, 2025 | 476.30 | 476.30 | 476.30 | 476.30 | 476.30 | 0.23% | - |
| Oct 2, 2025 | 475.20 | 475.20 | 475.20 | 475.20 | 475.20 | 1.76% | - |
| Oct 1, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0.95% | - |
| Sep 30, 2025 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | -0.90% | - |
| Sep 29, 2025 | 466.80 | 466.80 | 466.80 | 466.80 | 466.80 | 0.11% | - |
| Sep 26, 2025 | 466.30 | 466.30 | 466.30 | 466.30 | 466.30 | 2.06% | - |
| Sep 25, 2025 | 459.20 | 459.20 | 459.20 | 456.90 | 456.90 | 1.11% | 23 |
| Sep 24, 2025 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | 1.12% | - |
| Sep 23, 2025 | 440.50 | 440.50 | 440.50 | 446.90 | 446.90 | 1.36% | 3 |
| Sep 22, 2025 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | -0.65% | - |
| Sep 19, 2025 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | -2.10% | - |
| Sep 18, 2025 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | 1.41% | - |
| Sep 17, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 2.17% | - |
| Sep 16, 2025 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | -2.58% | - |
| Sep 15, 2025 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | 2.11% | - |
| Sep 12, 2025 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | -0.50% | - |
| Sep 11, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.71% | - |
| Sep 10, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 1.29% | - |
| Sep 9, 2025 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | -1.92% | - |
| Sep 8, 2025 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | 0.61% | - |
| Sep 5, 2025 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | -3.37% | - |
| Sep 4, 2025 | 454.50 | 454.50 | 454.50 | 454.40 | 454.40 | -1.02% | 15 |
| Sep 3, 2025 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | 2.36% | - |
| Sep 2, 2025 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | 6.00% | - |
| Sep 1, 2025 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | -0.68% | - |
| Aug 29, 2025 | 476.70 | 476.70 | 436.30 | 426.00 | 426.00 | -5.86% | 25 |
| Aug 28, 2025 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | -1.48% | - |
| Aug 27, 2025 | 459.30 | 459.30 | 459.30 | 459.30 | 459.30 | 2.39% | - |
| Aug 26, 2025 | 457.00 | 457.00 | 457.00 | 448.60 | 448.60 | -0.29% | 3 |
| Aug 25, 2025 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | -0.35% | - |
| Aug 22, 2025 | 451.50 | 451.50 | 451.50 | 451.50 | 451.50 | 0.65% | - |
| Aug 21, 2025 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | 1.82% | - |
| Aug 20, 2025 | 444.00 | 444.00 | 444.00 | 440.60 | 440.60 | -0.99% | 13 |
| Aug 19, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -0.11% | - |
| Aug 18, 2025 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | -1.46% | - |
| Aug 14, 2025 | 443.30 | 443.30 | 443.30 | 452.10 | 452.10 | 0.58% | 13 |
| Aug 13, 2025 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 2.21% | - |
| Aug 12, 2025 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | 1.78% | - |
| Aug 11, 2025 | 432.10 | 432.10 | 432.10 | 432.10 | 432.10 | 0.33% | - |
| Aug 8, 2025 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | 0.16% | - |
| Aug 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -2.54% | - |
| Aug 6, 2025 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | -0.25% | - |
| Aug 5, 2025 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | -0.07% | - |
| Aug 4, 2025 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | 0.18% | - |
| Aug 1, 2025 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | -2.69% | - |
| Jul 31, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.98% | - |
| Jul 30, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 1.01% | - |
| Jul 29, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | -0.20% | - |
| Jul 28, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1.87% | - |
| Jul 25, 2025 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | 0.99% | - |
| Jul 24, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | 0.88% | - |
| Jul 23, 2025 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | 0.66% | - |
| Jul 22, 2025 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | 0.80% | - |
| Jul 21, 2025 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 0.05% | - |
| Jul 18, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0.81% | - |