ULTA: Ulta Beauty Inc.

As of Friday, September 19th, 2025

$ 521.47

-13.34 -2.49%

Open: 534.62
High: 534.81
Low: 519.21
Volume: 1,150,656
Previous Close on Thursday, September 18th, 2025

$ 534.81

+6.01 +1.14%

Open: 532.14
High: 538.38
Low: 529.59
Volume: 450,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 534.62 534.81 519.21 521.47 1,150,656 -13.34 -2.49
2025-09-18 532.14 538.38 529.59 534.81 450,385 +6.01 +1.14
2025-09-17 527.44 534.08 525.29 528.80 457,326 +3.59 +0.68
2025-09-16 521.84 525.95 511.57 525.21 511,311 -0.87 -0.17
2025-09-15 517.47 530.73 514.65 526.08 622,401 +11.46 +2.23
2025-09-12 521.08 521.89 511.66 514.62 453,440 -7.27 -1.39
2025-09-11 517.00 522.87 516.00 521.89 462,148 +6.42 +1.25
2025-09-10 509.63 518.45 506.53 515.47 431,836 +1.62 +0.32
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 538.38
On 2025-09-18		 511.57
On 2025-09-16		 6.85 1.33 538.38
On 2025-09-18		 519.21
On 2025-09-19		 -3.56 527.27
10D 538.38
On 2025-09-18		 505.65
On 2025-09-09		 6.61 1.28 538.38
On 2025-09-18		 519.21
On 2025-09-19		 -3.56 522.20
20D 539.00
On 2025-09-03		 486.25
On 2025-09-02		 1.29 0.25 538.59
On 2025-08-28		 486.25
On 2025-09-02		 -9.72 523.35
WTD 538.38
On 2025-09-18		 511.57
On 2025-09-16		 6.85 1.33 538.38
On 2025-09-18		 519.21
On 2025-09-19		 -3.56 527.27
MTD 539.00
On 2025-09-03		 486.25
On 2025-09-02		 28.74 5.83 539.00
On 2025-09-03		 505.65
On 2025-09-09		 -6.19 523.57
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
PRGO

Perrigo Company plc

21.26 -0.12 -0.56 4,104,024
AIZ

Assurant Inc.

209.60 +0.53 +0.25 561,721
SLYV

SPDR S&P 600 Small Cap Value ETF

89.31 -1.08 -1.19 109,390
SOXX

iShares PHLX Semiconductor ETF

265.86 -1.70 -0.64 5,799,200
ULTA

Ulta Beauty Inc.

521.47 -13.34 -2.49 1,150,656