ULTA: Ulta Beauty Inc.

As of Friday, August 8th, 2025

$ 498.21

-7.96 -1.57%

Open: 507.07
High: 510.27
Low: 496.20
Volume: 494,465
Previous Close on Thursday, August 7th, 2025

$ 506.17

-10.02 -1.94%

Open: 516.25
High: 516.68
Low: 496.26
Volume: 799,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 507.07 510.27 496.20 498.21 494,465 -7.96 -1.57
2025-08-07 516.25 516.68 496.26 506.17 799,556 -10.02 -1.94
2025-08-06 511.98 519.00 508.70 516.19 499,733 +6.02 +1.18
2025-08-05 512.82 518.00 508.42 510.17 397,044 -4.82 -0.94
2025-08-04 512.69 515.48 509.70 514.99 672,359 +7.26 +1.43
2025-08-01 512.67 513.00 503.19 507.73 609,768 -7.28 -1.41
2025-07-31 516.22 523.68 513.96 515.01 494,100 -2.42 -0.47
2025-07-30 514.36 520.76 510.01 517.43 390,383 +3.80 +0.74
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 519.00
On 2025-08-06		 496.20
On 2025-08-08		 -9.52 -1.88 519.00
On 2025-08-06		 496.20
On 2025-08-08		 -4.39 509.15
10D 523.68
On 2025-07-31		 496.20
On 2025-08-08		 -16.74 -3.25 523.68
On 2025-07-31		 496.20
On 2025-08-08		 -5.25 511.88
20D 523.68
On 2025-07-31		 471.34
On 2025-07-14		 21.37 4.48 523.68
On 2025-07-31		 496.20
On 2025-08-08		 -5.25 503.87
WTD 519.00
On 2025-08-06		 496.20
On 2025-08-08		 -9.52 -1.88 519.00
On 2025-08-06		 496.20
On 2025-08-08		 -4.39 509.15
MTD 519.00
On 2025-08-06		 496.20
On 2025-08-08		 -16.80 -3.26 519.00
On 2025-08-06		 496.20
On 2025-08-08		 -4.39 508.91
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

498.21 -7.96 -1.57 494,465