ULTA: Ulta Beauty Inc.

As of Friday, April 10th, 2026

$ 520.38

-12.41 -2.33%

Open: 531.73
High: 532.52
Low: 512.91
Volume: 708,086
Previous Close on Thursday, April 9th, 2026

$ 532.79

-0.03 -0.01%

Open: 529.94
High: 547.00
Low: 528.17
Volume: 54,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 531.73 532.52 512.91 520.38 708,086 -12.41 -2.33
2026-04-09 529.94 547.00 528.17 532.79 54,165 -0.03 -0.01
2026-04-08 543.00 547.49 520.08 532.82 732,892 +0.59 +0.11
2026-04-07 539.29 542.61 530.53 532.23 495,853 -10.42 -1.92
2026-04-06 537.98 542.79 529.98 542.65 397,815 +5.26 +0.98
2026-04-02 528.56 538.27 525.22 537.39 615,347 +0.78 +0.15
2026-04-01 526.86 541.25 526.69 536.61 699,538 +13.90 +2.66
2026-03-31 516.22 529.03 514.07 522.71 550,785 +12.62 +2.47
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 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -17.01 -3.17 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -6.32 532.17
10D 547.49
On 2026-04-08		 506.40
On 2026-03-30		 -1.26 -0.24 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -6.32 527.80
20D 579.45
On 2026-03-13		 499.32
On 2026-03-24		 -104.32 -16.70 579.45
On 2026-03-13		 499.32
On 2026-03-24		 -13.83 525.87
WTD 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -17.01 -3.17 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -6.32 532.17
MTD 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -2.33 -0.45 547.49
On 2026-04-08		 512.91
On 2026-04-10		 -6.32 533.55
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

520.38 -12.41 -2.33 708,086