ULTA: Ulta Beauty Inc.

As of Monday, August 31st, 2026

$ 537.10

+19.60 +3.79%

Open: 521.10
High: 543.58
Low: 518.95
Volume: 1,097,051
Previous Close on Friday, August 28th, 2026

$ 517.50

-22.60 -4.18%

Open: 542.00
High: 542.54
Low: 503.05
Volume: 1,607,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 521.10 543.58 518.95 537.10 1,095,545 +19.60 +3.79
2026-08-28 542.00 542.54 503.05 517.50 1,607,613 -22.60 -4.18
2026-08-27 536.07 543.29 526.95 540.10 1,158,543 -3.09 -0.57
2026-08-26 535.21 546.51 529.03 543.19 610,355 +5.97 +1.11
2026-08-25 533.80 537.95 526.07 537.22 611,989 -1.54 -0.29
2026-08-24 528.81 540.99 526.74 538.76 607,173 +17.30 +3.32
2026-08-21 517.61 529.66 513.59 521.46 461,677 +6.32 +1.23
2026-08-20 522.01 526.78 513.58 515.14 478,478 -12.71 -2.41
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 546.51
On 2026-08-26		 503.05
On 2026-08-28		 -1.66 -0.31 546.51
On 2026-08-26		 503.05
On 2026-08-28		 -7.95 535.02
10D 546.51
On 2026-08-26		 496.75
On 2026-08-18		 43.77 8.87 546.51
On 2026-08-26		 503.05
On 2026-08-28		 -7.95 529.51
20D 566.73
On 2026-08-07		 493.11
On 2026-08-17		 2.69 0.50 566.73
On 2026-08-07		 493.11
On 2026-08-17		 -12.99 531.19
WTD 543.58
On 2026-08-31		 518.95
On 2026-08-31		 19.60 3.79 -- -- -- 537.10
MTD 566.73
On 2026-08-07		 493.11
On 2026-08-17		 24.27 4.73 566.73
On 2026-08-07		 493.11
On 2026-08-17		 -12.99 531.35
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

537.10 +19.60 +3.79 1,097,051