ULTA: Ulta Beauty Inc.

As of Monday, March 16th, 2026

$ 516.74

-18.98 -3.54%

Open: 532.92
High: 542.84
Low: 516.03
Volume: 2,689,843
Previous Close on Friday, March 13th, 2026

$ 535.72

-88.98 -14.24%

Open: 566.28
High: 579.45
Low: 534.69
Volume: 2,725,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 532.92 542.84 516.03 516.74 2,689,843 -18.98 -3.54
2026-03-13 566.28 579.45 534.69 535.72 2,725,936 -88.98 -14.24
2026-03-12 652.02 655.20 622.30 624.70 1,480,411 -27.95 -4.28
2026-03-11 646.29 657.32 643.10 652.65 712,089 +5.42 +0.84
2026-03-10 635.57 653.88 631.45 647.23 619,681 +5.01 +0.78
2026-03-09 633.28 642.50 615.00 642.22 609,967 -4.12 -0.64
2026-03-06 646.23 651.15 637.37 646.34 409,849 -7.30 -1.12
2026-03-05 657.90 668.71 644.15 653.64 530,386 -7.70 -1.16
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 657.32
On 2026-03-11		 516.03
On 2026-03-16		 -125.48 -19.54 657.32
On 2026-03-11		 516.03
On 2026-03-16		 -21.49 595.41
10D 677.30
On 2026-03-04		 516.03
On 2026-03-16		 -160.26 -23.67 677.30
On 2026-03-04		 516.03
On 2026-03-16		 -23.81 624.95
20D 714.97
On 2026-02-18		 516.03
On 2026-03-16		 -166.66 -24.39 714.97
On 2026-02-18		 516.03
On 2026-03-16		 -27.82 655.97
WTD 542.84
On 2026-03-16		 516.03
On 2026-03-16		 -18.98 -3.54 -- -- -- 516.74
MTD 682.51
On 2026-03-02		 516.03
On 2026-03-16		 -168.05 -24.54 682.51
On 2026-03-02		 516.03
On 2026-03-16		 -24.39 629.68
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

516.74 -18.98 -3.54 2,689,843