ULTA: Ulta Beauty Inc.

As of Friday, October 9th, 2026

$ 570.37

+6.16 +1.09%

Open: 568.14
High: 571.00
Low: 559.09
Volume: 383,905
Previous Close on Thursday, October 8th, 2026

$ 564.21

+18.73 +3.43%

Open: 545.00
High: 567.32
Low: 544.43
Volume: 456,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 568.14 571.00 559.09 570.37 383,905 +6.16 +1.09
2026-10-08 545.00 567.32 544.43 564.21 456,979 +18.73 +3.43
2026-10-07 547.60 554.19 539.01 545.48 320,876 -1.81 -0.33
2026-10-06 540.83 551.50 540.00 547.29 319,417 +4.57 +0.84
2026-10-05 543.69 549.14 541.63 542.72 30,565 -0.97 -0.18
2026-10-02 537.74 548.16 535.77 543.69 34,067 +5.96 +1.11
2026-10-01 546.05 551.96 534.17 537.73 442,131 -8.44 -1.55
2026-09-30 548.43 552.11 540.57 546.17 31,918 -1.72 -0.31
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 571.00
On 2026-10-09		 539.01
On 2026-10-07		 26.68 4.91 549.14
On 2026-10-05		 549.14
On 2026-10-05		 0.00 554.01
10D 571.00
On 2026-10-09		 534.05
On 2026-09-28		 25.17 4.62 557.96
On 2026-09-29		 534.17
On 2026-10-01		 -4.26 549.47
20D 571.00
On 2026-10-09		 529.01
On 2026-09-16		 23.59 4.31 566.10
On 2026-09-22		 534.05
On 2026-09-28		 -5.66 547.62
WTD 571.00
On 2026-10-09		 539.01
On 2026-10-07		 26.68 4.91 549.14
On 2026-10-05		 549.14
On 2026-10-05		 0.00 554.01
MTD 571.00
On 2026-10-09		 534.17
On 2026-10-01		 24.20 4.43 551.96
On 2026-10-01		 535.77
On 2026-10-02		 -2.93 550.21
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
TROW

T. Rowe Price Group Inc.

105.16 +0.93 +0.89 1,498,761
ALGN

Align Technology Inc.

142.71 +1.68 +1.19 1,078,691
ACIW

ACI Worldwide Inc.

50.87 -0.20 -0.39 426,212
EWT

iShares MSCI Taiwan ETF

114.31 +0.97 +0.86 4,025,627
ULTA

Ulta Beauty Inc.

570.37 +6.16 +1.09 383,905