ULTA: Ulta Beauty Inc.

As of Friday, March 20th, 2026

$ 529.97

-4.13 -0.77%

Open: 533.57
High: 540.00
Low: 524.85
Volume: 937,231
Previous Close on Thursday, March 19th, 2026

$ 534.10

+13.45 +2.58%

Open: 517.39
High: 535.38
Low: 516.46
Volume: 728,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 533.57 540.00 524.85 529.97 937,231 -4.13 -0.77
2026-03-19 517.39 535.38 516.46 534.10 728,416 +13.45 +2.58
2026-03-18 519.31 533.57 519.25 520.65 965,991 -2.42 -0.46
2026-03-17 518.68 534.41 518.60 523.07 1,206,257 +6.33 +1.22
2026-03-16 532.92 542.84 516.03 516.74 2,689,843 -18.98 -3.54
2026-03-13 566.28 579.45 534.69 535.72 2,725,936 -88.98 -14.24
2026-03-12 652.02 655.20 622.30 624.70 1,480,411 -27.95 -4.28
2026-03-11 646.29 657.32 643.10 652.65 712,089 +5.42 +0.84
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 542.84
On 2026-03-16		 516.03
On 2026-03-16		 -5.75 -1.07 542.84
On 2026-03-16		 516.46
On 2026-03-19		 -4.86 524.91
10D 657.32
On 2026-03-11		 516.03
On 2026-03-16		 -116.37 -18.00 657.32
On 2026-03-11		 516.03
On 2026-03-16		 -21.49 572.70
20D 702.53
On 2026-02-27		 516.03
On 2026-03-16		 -152.92 -22.39 702.53
On 2026-02-27		 516.03
On 2026-03-16		 -26.55 622.77
WTD 542.84
On 2026-03-16		 516.03
On 2026-03-16		 -5.75 -1.07 542.84
On 2026-03-16		 516.46
On 2026-03-19		 -4.86 524.91
MTD 682.51
On 2026-03-02		 516.03
On 2026-03-16		 -154.82 -22.61 682.51
On 2026-03-02		 516.03
On 2026-03-16		 -24.39 602.29
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

63.04 -0.15 -0.24 22,299,538
ULTA

Ulta Beauty Inc.

529.97 -4.13 -0.77 937,231