ULTA: Ulta Beauty Inc.

As of Thursday, July 30th, 2026

$ 516.73

+8.64 +1.70%

Open: 507.19
High: 517.27
Low: 505.00
Volume: 53,567
Previous Close on Wednesday, July 29th, 2026

$ 508.09

+6.57 +1.31%

Open: 501.82
High: 516.83
Low: 497.06
Volume: 554,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 507.19 517.27 505.00 516.73 53,567 +8.64 +1.70
2026-07-29 501.82 516.83 497.06 508.09 554,689 +6.57 +1.31
2026-07-28 488.09 503.42 486.26 501.52 503,089 +21.01 +4.37
2026-07-27 480.20 484.60 474.46 480.51 418,718 +5.15 +1.08
2026-07-24 476.18 481.01 471.76 475.36 545,383 -2.60 -0.54
2026-07-23 479.81 483.50 473.68 477.96 450,639 -5.57 -1.15
2026-07-22 491.40 493.04 479.53 483.52 454,859 -5.95 -1.22
2026-07-21 485.38 494.64 482.79 489.47 649,363 +1.39 +0.28
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 517.27
On 2026-07-30		 471.76
On 2026-07-24		 38.78 8.11 481.01
On 2026-07-24		 481.01
On 2026-07-24		 0.00 496.44
10D 517.27
On 2026-07-30		 471.76
On 2026-07-24		 37.87 7.91 494.64
On 2026-07-21		 471.76
On 2026-07-24		 -4.63 490.08
20D 517.27
On 2026-07-30		 445.00
On 2026-07-08		 61.95 13.62 494.64
On 2026-07-21		 471.76
On 2026-07-24		 -4.63 477.02
WTD 517.27
On 2026-07-30		 474.46
On 2026-07-27		 41.37 8.70 484.60
On 2026-07-27		 484.60
On 2026-07-27		 0.00 501.71
MTD 517.27
On 2026-07-30		 445.00
On 2026-07-08		 65.75 14.58 494.64
On 2026-07-21		 471.76
On 2026-07-24		 -4.63 475.96
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

516.73 +8.64 +1.70 53,567