ULTA: Ulta Beauty Inc.

As of Tuesday, August 11th, 2026

$ 541.35

-7.31 -1.33%

Open: 546.00
High: 553.18
Low: 540.30
Volume: 407,231
Previous Close on Monday, August 10th, 2026

$ 548.66

-16.49 -2.92%

Open: 560.99
High: 561.50
Low: 545.92
Volume: 708,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 546.00 553.18 540.30 541.35 406,957 -7.31 -1.33
2026-08-10 560.99 561.50 545.92 548.66 708,475 -16.49 -2.92
2026-08-07 538.85 566.73 537.92 565.15 555,766 +26.36 +4.89
2026-08-06 539.61 543.96 536.51 538.79 351,787 -0.68 -0.13
2026-08-05 547.13 550.77 535.29 539.47 455,733 -4.39 -0.81
2026-08-04 526.39 546.13 526.39 543.86 46,538 +9.45 +1.77
2026-08-03 519.31 535.26 516.43 534.41 971,385 +21.58 +4.21
2026-07-31 516.37 516.37 506.21 512.83 511,355 -3.90 -0.75
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 566.73
On 2026-08-07		 535.29
On 2026-08-05		 -2.51 -0.46 566.73
On 2026-08-07		 540.30
On 2026-08-11		 -4.66 546.68
10D 566.73
On 2026-08-07		 497.06
On 2026-07-29		 39.83 7.94 566.73
On 2026-08-07		 540.30
On 2026-08-11		 -4.66 534.93
20D 566.73
On 2026-08-07		 462.76
On 2026-07-15		 72.23 15.40 566.73
On 2026-08-07		 540.30
On 2026-08-11		 -4.66 508.52
WTD 561.50
On 2026-08-10		 540.30
On 2026-08-11		 -23.80 -4.21 561.50
On 2026-08-10		 540.30
On 2026-08-11		 -3.78 545.01
MTD 566.73
On 2026-08-07		 516.43
On 2026-08-03		 28.52 5.56 566.73
On 2026-08-07		 540.30
On 2026-08-11		 -4.66 544.53
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

65.43 +0.26 +0.40 9,750,091
GVA

Granite Construction Inc.

125.37 -0.60 -0.48 394,678
EBAY

Ebay Inc.

106.01 -1.70 -1.58 2,933,774
TFI

SPDR Barclays Capital Municipal Bond ETF

45.07 +0.04 +0.09 75,524
ULTA

Ulta Beauty Inc.

541.35 -7.31 -1.33 407,231