ULTA: Ulta Beauty Inc.

As of Thursday, October 30th, 2025

$ 509.66

+3.59 +0.71%

Open: 506.07
High: 519.30
Low: 498.00
Volume: 490,580
Previous Close on Wednesday, October 29th, 2025

$ 506.07

-12.72 -2.45%

Open: 516.65
High: 518.90
Low: 500.15
Volume: 698,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 506.07 519.30 498.00 509.66 489,417 +3.59 +0.71
2025-10-29 516.65 518.90 500.15 506.07 698,713 -12.72 -2.45
2025-10-28 521.04 523.70 516.59 518.79 386,771 -3.84 -0.73
2025-10-27 523.66 534.07 522.55 522.63 448,781 +4.97 +0.96
2025-10-24 526.16 529.16 517.22 517.66 406,837 -6.82 -1.30
2025-10-23 520.04 533.60 520.04 524.48 614,544 +5.15 +0.99
2025-10-22 525.92 527.00 509.80 519.33 537,165 -6.59 -1.25
2025-10-21 521.16 529.25 517.83 525.92 526,464 +2.20 +0.42
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 534.07
On 2025-10-27		 498.00
On 2025-10-30		 -14.82 -2.83 534.07
On 2025-10-27		 498.00
On 2025-10-30		 -6.75 514.96
10D 543.71
On 2025-10-20		 498.00
On 2025-10-30		 -27.63 -5.14 543.71
On 2025-10-20		 498.00
On 2025-10-30		 -8.41 520.18
20D 572.23
On 2025-10-08		 498.00
On 2025-10-30		 -48.16 -8.63 572.23
On 2025-10-08		 498.00
On 2025-10-30		 -12.97 535.89
WTD 534.07
On 2025-10-27		 498.00
On 2025-10-30		 -8.00 -1.55 534.07
On 2025-10-27		 498.00
On 2025-10-30		 -6.75 514.29
MTD 572.23
On 2025-10-08		 498.00
On 2025-10-30		 -37.09 -6.78 572.23
On 2025-10-08		 498.00
On 2025-10-30		 -12.97 537.81
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

478.52 +2.76 +0.58 4,711,100
PRGO

Perrigo Company plc

20.64 -0.64 -3.01 2,927,835
AIZ

Assurant Inc.

212.43 +4.32 +2.08 318,708
BSV

Vanguard Short-Term Bond ETF

78.93 -0.05 -0.06 3,526,590
ULTA

Ulta Beauty Inc.

509.66 +3.59 +0.71 490,580