ULTA: Ulta Beauty Inc.

As of Friday, September 18th, 2026

$ 540.98

-2.75 -0.51%

Open: 546.07
High: 547.58
Low: 536.55
Volume: 1,119,435
Previous Close on Thursday, September 17th, 2026

$ 543.73

+13.21 +2.49%

Open: 539.98
High: 547.50
Low: 539.31
Volume: 430,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 546.07 547.58 536.55 540.98 1,119,435 -2.75 -0.51
2026-09-17 539.98 547.50 539.31 543.73 430,932 +13.21 +2.49
2026-09-16 541.15 542.14 529.01 530.52 650,184 -13.80 -2.54
2026-09-15 554.20 555.59 537.75 544.32 52,858 -4.33 -0.79
2026-09-14 544.94 552.67 537.26 548.65 400,561 +1.87 +0.34
2026-09-11 541.17 547.08 531.56 546.78 416,642 +11.15 +2.08
2026-09-10 537.40 542.80 530.80 535.63 620,598 -6.23 -1.15
2026-09-09 543.89 550.06 540.01 541.86 475,857 -7.37 -1.34
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 555.59
On 2026-09-15		 529.01
On 2026-09-16		 -5.80 -1.06 555.59
On 2026-09-15		 529.01
On 2026-09-16		 -4.78 541.64
10D 566.87
On 2026-09-04		 529.01
On 2026-09-16		 -16.13 -2.90 566.87
On 2026-09-04		 529.01
On 2026-09-16		 -6.68 544.58
20D 568.44
On 2026-09-03		 503.05
On 2026-08-28		 25.84 5.02 546.51
On 2026-08-26		 503.05
On 2026-08-28		 -7.95 541.78
WTD 555.59
On 2026-09-15		 529.01
On 2026-09-16		 -5.80 -1.06 555.59
On 2026-09-15		 529.01
On 2026-09-16		 -4.78 541.64
MTD 568.44
On 2026-09-03		 527.84
On 2026-09-01		 3.88 0.72 568.44
On 2026-09-03		 529.01
On 2026-09-16		 -6.94 546.18
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
TRN

Trinity Industries Inc.

28.00 -0.40 -1.41 1,884,826
BTU

Peabody Energy Corp.

25.22 -2.02 -7.42 9,323,188
ULTA

Ulta Beauty Inc.

540.98 -2.75 -0.51 1,119,435