ULTA: Ulta Beauty Inc.

As of Friday, February 27th, 2026

$ 684.79

-10.84 -1.56%

Open: 686.88
High: 702.53
Low: 682.47
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 695.63

+11.36 +1.66%

Open: 688.23
High: 699.20
Low: 684.59
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 686.88 702.53 682.47 684.79 0 -10.84 -1.56
2026-02-26 688.23 699.20 684.59 695.63 0 +11.36 +1.66
2026-02-25 687.20 692.00 677.31 684.27 0 -2.17 -0.32
2026-02-24 676.17 690.37 674.48 686.44 0 +16.57 +2.47
2026-02-23 676.65 682.49 663.52 669.87 0 -13.02 -1.91
2026-02-20 684.49 694.10 672.67 682.89 421,979 -9.90 -1.43
2026-02-19 682.01 695.78 680.94 692.79 409,822 +3.37 +0.49
2026-02-18 700.10 714.97 685.50 689.42 620,249 -17.40 -2.46
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 702.53
On 2026-02-27		 663.52
On 2026-02-23		 1.90 0.28 682.49
On 2026-02-23		 682.49
On 2026-02-23		 0.00 684.20
10D 714.97
On 2026-02-18		 660.00
On 2026-02-13		 17.61 2.64 714.97
On 2026-02-18		 663.52
On 2026-02-23		 -7.20 687.63
20D 714.97
On 2026-02-18		 624.95
On 2026-01-30		 53.69 8.51 714.97
On 2026-02-18		 663.52
On 2026-02-23		 -7.20 681.77
WTD 702.53
On 2026-02-27		 663.52
On 2026-02-23		 1.90 0.28 682.49
On 2026-02-23		 682.49
On 2026-02-23		 0.00 684.20
MTD 714.97
On 2026-02-18		 643.43
On 2026-02-02		 37.43 5.78 714.97
On 2026-02-18		 663.52
On 2026-02-23		 -7.20 683.58
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

684.79 -10.84 -1.56