ULTA: Ulta Beauty Inc.

As of Monday, March 18th, 2024

$ 532.33

-3.65 -0.68%

Open: 534.36
High: 544.36
Low: 525.67
Volume: 1,064,425
Previous Close on Friday, March 15th, 2024

$ 535.98

-29.46 -5.21%

Open: 504.00
High: 546.58
Low: 502.20
Volume: 2,891,222
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 534.36 544.36 525.67 532.33 1,063,860 -3.65 -0.68
2024-03-15 504.00 546.58 502.20 535.98 2,891,222 -29.46 -5.21
2024-03-14 572.62 574.76 561.21 565.44 1,297,243 -1.74 -0.31
2024-03-13 559.83 572.48 558.33 567.18 815,053 +11.61 +2.09
2024-03-12 549.13 556.88 548.15 555.57 557,986 +7.01 +1.28
2024-03-11 540.62 549.22 538.54 548.56 621,885 +8.34 +1.54
2024-03-08 549.67 551.12 540.12 540.22 492,315 -8.10 -1.48
2024-03-07 550.14 554.50 546.36 548.32 368,495 +0.02 +0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 574.76
On 2024-03-14
502.20
On 2024-03-15
-16.23 -2.96 574.76
On 2024-03-14
502.20
On 2024-03-15
-12.62 551.30
10D 574.76
On 2024-03-14
502.20
On 2024-03-15
-14.21 -2.60 574.76
On 2024-03-14
502.20
On 2024-03-15
-12.62 549.14
20D 574.76
On 2024-03-14
502.20
On 2024-03-15
0.24 0.05 574.76
On 2024-03-14
502.20
On 2024-03-15
-12.62 549.36
WTD 544.36
On 2024-03-18
525.67
On 2024-03-18
-3.65 -0.68 -- -- -- 532.33
MTD 574.76
On 2024-03-14
502.20
On 2024-03-15
-16.23 -2.96 574.76
On 2024-03-14
502.20
On 2024-03-15
-12.62 548.99
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

532.33 -3.65 -0.68 1,064,425