ULTA: Ulta Beauty Inc.

As of Tuesday, December 30th, 2025

$ 606.89

+2.25 +0.37%

Open: 603.63
High: 611.19
Low: 601.00
Volume: 340,655
Previous Close on Monday, December 29th, 2025

$ 604.64

-2.88 -0.47%

Open: 604.33
High: 609.43
Low: 603.36
Volume: 452,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 603.63 611.19 601.00 606.89 340,623 +2.25 +0.37
2025-12-29 604.33 609.43 603.36 604.64 452,387 -2.88 -0.47
2025-12-26 608.52 613.17 604.03 607.52 349,336 -1.00 -0.16
2025-12-24 606.36 610.91 604.56 608.52 209,442 +4.43 +0.73
2025-12-23 615.49 616.34 601.89 604.09 747,026 -8.86 -1.45
2025-12-22 598.28 613.16 594.49 612.95 577,698 +15.07 +2.52
2025-12-19 599.98 605.66 594.27 597.88 1,310,498 +3.87 +0.65
2025-12-18 594.12 600.32 586.54 594.01 779,089 +8.03 +1.37
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 616.34
On 2025-12-23		 601.00
On 2025-12-30		 -6.06 -0.99 616.34
On 2025-12-23		 601.00
On 2025-12-30		 -2.49 606.33
10D 616.34
On 2025-12-23		 582.95
On 2025-12-17		 15.69 2.65 616.34
On 2025-12-23		 601.00
On 2025-12-30		 -2.49 601.18
20D 616.34
On 2025-12-23		 530.09
On 2025-12-04		 59.25 10.82 611.90
On 2025-12-05		 575.48
On 2025-12-08		 -5.95 590.94
WTD 611.19
On 2025-12-30		 601.00
On 2025-12-30		 -0.63 -0.10 609.43
On 2025-12-29		 609.43
On 2025-12-29		 0.00 605.77
MTD 616.34
On 2025-12-23		 530.09
On 2025-12-04		 59.25 10.82 611.90
On 2025-12-05		 575.48
On 2025-12-08		 -5.95 590.94
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

18.09 -0.22 -1.20 16,685,572
VOT

Vanguard Mid-Cap Growth ETF

282.13 -1.28 -0.45 139,778
IWF

iShares Russell 1000 Growth ETF

476.95 -0.99 -0.21 1,326,040
BTU

Peabody Energy Corp.

29.83 -0.61 -2.00 1,090,956
ULTA

Ulta Beauty Inc.

606.89 +2.25 +0.37 340,655