ULTA: Ulta Beauty Inc.

As of Friday, May 22nd, 2026

$ 515.04

+10.99 +2.18%

Open: 506.60
High: 518.00
Low: 505.06
Volume: 481,339
Previous Close on Thursday, May 21st, 2026

$ 504.05

+10.93 +2.22%

Open: 488.34
High: 504.52
Low: 488.34
Volume: 661,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 506.60 518.00 505.06 515.04 481,339 +10.99 +2.18
2026-05-21 488.34 504.52 488.34 504.05 661,708 +10.93 +2.22
2026-05-20 481.83 495.00 475.41 493.12 631,262 +11.56 +2.40
2026-05-19 475.33 487.72 469.00 481.56 782,069 +1.69 +0.35
2026-05-18 490.74 499.76 477.15 479.87 1,088,712 -14.41 -2.92
2026-05-15 496.03 503.50 492.49 494.28 626,098 -4.00 -0.80
2026-05-14 492.60 503.68 492.60 498.28 588,567 +6.14 +1.25
2026-05-13 499.20 500.00 487.44 492.15 828,466 -13.06 -2.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 518.00
On 2026-05-22		 469.00
On 2026-05-19		 20.76 4.20 499.76
On 2026-05-18		 469.00
On 2026-05-19		 -6.15 494.73
10D 524.37
On 2026-05-11		 469.00
On 2026-05-19		 -6.61 -1.27 524.37
On 2026-05-11		 469.00
On 2026-05-19		 -10.56 497.55
20D 558.58
On 2026-04-27		 469.00
On 2026-05-19		 -43.51 -7.79 558.58
On 2026-04-27		 469.00
On 2026-05-19		 -16.04 514.34
WTD 518.00
On 2026-05-22		 469.00
On 2026-05-19		 20.76 4.20 499.76
On 2026-05-18		 469.00
On 2026-05-19		 -6.15 494.73
MTD 543.21
On 2026-05-06		 469.00
On 2026-05-19		 -22.44 -4.18 543.21
On 2026-05-06		 469.00
On 2026-05-19		 -13.66 508.83
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

129.95 +2.32 +1.82 461,787
VOT

Vanguard Mid-Cap Growth ETF

291.20 +2.32 +0.80 188,164
BTU

Peabody Energy Corp.

24.55 +0.14 +0.57 2,580,122
ULTA

Ulta Beauty Inc.

515.04 +10.99 +2.18 481,339