ULTA: Ulta Beauty Inc.

As of Friday, August 29th, 2025

$ 492.73

-37.90 -7.14%

Open: 526.85
High: 538.38
Low: 492.00
Volume: 2,937,507
Previous Close on Thursday, August 28th, 2025

$ 530.63

-3.18 -0.60%

Open: 534.38
High: 538.59
Low: 526.17
Volume: 1,481,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 526.85 538.38 492.00 492.73 2,936,465 -37.90 -7.14
2025-08-28 534.38 538.59 526.17 530.63 1,481,537 -3.18 -0.60
2025-08-27 526.85 536.89 526.85 533.81 776,960 +7.75 +1.47
2025-08-26 524.47 527.36 520.00 526.06 996,713 +1.69 +0.32
2025-08-25 527.02 531.99 523.00 524.37 898,812 -5.13 -0.97
2025-08-22 527.83 534.09 526.00 529.50 620,490 +9.32 +1.79
2025-08-21 518.14 522.73 512.20 520.18 590,255 +3.49 +0.68
2025-08-20 515.00 520.00 509.07 516.69 468,608 +0.14 +0.03
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 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -36.77 -6.94 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -8.65 521.52
10D 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -28.27 -5.43 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -8.65 520.74
20D 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -15.00 -2.95 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -8.65 517.39
WTD 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -36.77 -6.94 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -8.65 521.52
MTD 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -22.28 -4.33 538.59
On 2025-08-28		 492.00
On 2025-08-29		 -8.65 516.93
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

24.86 +0.11 +0.44 1,395,199
PTEN

Patterson-UTI Energy Inc.

5.81 +0.07 +1.22 7,014,329
SCHB

Schwab U.S. Broad Market ETF

24.94 -0.15 -0.60 6,918,205
FRT

Federal Realty Investment Trust

100.55 +0.73 +0.73 902,557
ULTA

Ulta Beauty Inc.

492.73 -37.90 -7.14 2,937,507