ULTA: Ulta Beauty Inc.

As of Friday, December 12th, 2025

$ 601.59

+8.18 +1.38%

Open: 597.69
High: 602.07
Low: 585.32
Volume: 703,247
Previous Close on Thursday, December 11th, 2025

$ 593.41

-7.24 -1.21%

Open: 602.10
High: 606.99
Low: 586.26
Volume: 694,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 597.69 602.07 585.32 601.59 703,247 +8.18 +1.38
2025-12-11 602.10 606.99 586.26 593.41 694,003 -7.24 -1.21
2025-12-10 603.05 603.50 594.20 600.65 600,098 -2.32 -0.38
2025-12-09 591.76 606.40 590.85 602.97 758,027 +13.67 +2.32
2025-12-08 611.84 611.84 575.48 589.30 1,743,568 -12.20 -2.03
2025-12-05 578.95 611.90 575.00 601.50 3,390,107 +67.55 +12.65
2025-12-04 547.07 555.00 530.09 533.95 1,904,047 -10.57 -1.94
2025-12-03 546.75 551.93 543.05 544.52 63,643 -3.53 -0.64
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 611.84
On 2025-12-08		 575.48
On 2025-12-08		 0.09 0.01 611.84
On 2025-12-08		 585.32
On 2025-12-12		 -4.34 597.58
10D 611.90
On 2025-12-05		 530.09
On 2025-12-04		 62.76 11.65 611.90
On 2025-12-05		 575.48
On 2025-12-08		 -5.95 576.36
20D 611.90
On 2025-12-05		 493.00
On 2025-11-19		 67.72 12.68 536.05
On 2025-11-14		 493.00
On 2025-11-19		 -8.03 546.44
WTD 611.84
On 2025-12-08		 575.48
On 2025-12-08		 0.09 0.01 611.84
On 2025-12-08		 585.32
On 2025-12-12		 -4.34 597.58
MTD 611.90
On 2025-12-05		 530.09
On 2025-12-04		 62.76 11.65 611.90
On 2025-12-05		 575.48
On 2025-12-08		 -5.95 576.36
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

209.41 +1.14 +0.55 745,279
APO

Apollo Global Management Inc.

148.05 -2.28 -1.52 3,674,922
PODD

Insulet Corporation

295.70 +1.53 +0.52 574,657
SLG

SL Green Realty Corp.

44.64 -0.11 -0.25 781,867
ULTA

Ulta Beauty Inc.

601.59 +8.18 +1.38 703,247