ULTA: Ulta Beauty Inc.

As of Friday, September 11th, 2026

$ 546.78

+11.15 +2.08%

Open: 541.17
High: 547.08
Low: 531.56
Volume: 416,642
Previous Close on Thursday, September 10th, 2026

$ 535.63

-6.23 -1.15%

Open: 537.40
High: 542.80
Low: 530.80
Volume: 620,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 541.17 547.08 531.56 546.78 416,642 +11.15 +2.08
2026-09-10 537.40 542.80 530.80 535.63 620,598 -6.23 -1.15
2026-09-09 543.89 550.06 540.01 541.86 475,857 -7.37 -1.34
2026-09-08 563.00 564.84 541.82 549.23 629,846 -14.89 -2.64
2026-09-04 555.07 566.87 553.42 564.12 510,634 +7.01 +1.26
2026-09-03 559.27 568.44 549.62 557.11 658,571 +5.37 +0.97
2026-09-02 545.68 559.76 545.01 551.74 592,874 +6.08 +1.11
2026-09-01 527.84 551.96 527.84 545.66 821,959 +8.56 +1.59
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 566.87
On 2026-09-04		 530.80
On 2026-09-10		 -10.33 -1.85 566.87
On 2026-09-04		 530.80
On 2026-09-10		 -6.36 547.52
10D 568.44
On 2026-09-03		 503.05
On 2026-08-28		 6.68 1.24 568.44
On 2026-09-03		 530.80
On 2026-09-10		 -6.62 544.67
20D 568.44
On 2026-09-03		 493.11
On 2026-08-17		 31.21 6.05 546.51
On 2026-08-26		 503.05
On 2026-08-28		 -7.95 534.56
WTD 564.84
On 2026-09-08		 530.80
On 2026-09-10		 -17.34 -3.07 564.84
On 2026-09-08		 530.80
On 2026-09-10		 -6.03 543.38
MTD 568.44
On 2026-09-03		 527.84
On 2026-09-01		 9.68 1.80 568.44
On 2026-09-03		 530.80
On 2026-09-10		 -6.62 549.02
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
EWT

iShares MSCI Taiwan ETF

110.91 +1.99 +1.83 2,234,371
ULTA

Ulta Beauty Inc.

546.78 +11.15 +2.08 416,642