ULTA: Ulta Beauty Inc.

As of Friday, May 30th, 2025

$ 421.79

-- 0 0%

Open: 421.79
High: 421.79
Low: 421.79
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 421.79

+4.78 +1.15%

Open: 424.36
High: 427.06
Low: 414.21
Volume: 1,887,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 424.36 427.06 414.21 421.79 1,887,107 +4.78 +1.15
2025-05-28 423.27 424.51 416.93 417.01 753,769 -4.30 -1.02
2025-05-27 410.62 423.14 410.62 421.31 944,737 +14.27 +3.51
2025-05-23 402.97 408.49 402.76 407.04 569,104 -3.35 -0.82
2025-05-22 407.44 412.74 405.26 410.39 544,821 +5.64 +1.39
2025-05-21 407.62 410.23 402.50 404.75 710,390 -9.65 -2.33
2025-05-20 411.07 422.00 411.07 414.40 1,124,175 +4.31 +1.05
2025-05-19 406.00 413.19 406.00 410.09 535,184 -2.90 -0.70
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 427.06
On 2025-05-29		 402.76
On 2025-05-23		 17.04 4.21 412.74
On 2025-05-22		 402.76
On 2025-05-23		 -2.42 415.51
10D 427.06
On 2025-05-29		 402.50
On 2025-05-21		 10.41 2.53 422.00
On 2025-05-20		 402.50
On 2025-05-21		 -4.62 413.15
20D 427.06
On 2025-05-29		 386.00
On 2025-05-09		 26.15 6.61 422.00
On 2025-05-20		 402.50
On 2025-05-21		 -4.62 405.54
WTD 427.06
On 2025-05-29		 410.62
On 2025-05-27		 14.75 3.62 423.14
On 2025-05-27		 423.14
On 2025-05-27		 0.00 420.04
MTD 427.06
On 2025-05-29		 386.00
On 2025-05-09		 26.15 6.61 422.00
On 2025-05-20		 402.50
On 2025-05-21		 -4.62 405.54
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.13 -0.03 -0.01 1,114,756
KO

The Coca-Cola Company

71.93 +0.44 +0.61 3,090,686
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,721,337
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,006,056
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.37 -17.36 -0.04 174,365,064
DJTA

Dow Jones Transportation Average

14,700.75 -44.63 -0.30 39,733,197
SPX

S&P 500 Index

5,899.88 -12.29 -0.21
OEX

S&P 100 Index

2,879.75 -5.85 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,306.65 -57.30 -0.27
NYA

NYSE Composite Index

19,729.81 -14.04 -0.07
XAX

NYSE AMEX Composite Index

5,190.33 -21.78 -0.42
RUI

RUSSELL 1000 Index

3,228.52 -7.05 -0.22
RUT

Russell 2000 Index

2,069.04 -5.73 -0.28
RUA

Russell 3000 Index

3,352.94 -7.40 -0.22
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.07 -16.99 -0.17
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

71.85 +0.98 +1.38 1,493,500
ULTA

Ulta Beauty Inc.

421.79 0.00 0.00