ULTA: Ulta Beauty Inc.

As of Thursday, April 30th, 2026

$ 537.48

+7.25 +1.37%

Open: 533.62
High: 541.39
Low: 531.78
Volume: 611,328
Previous Close on Wednesday, April 29th, 2026

$ 530.23

-7.92 -1.47%

Open: 535.00
High: 536.17
Low: 524.00
Volume: 80,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 533.62 541.39 531.78 537.48 611,328 +7.25 +1.37
2026-04-29 535.00 536.17 524.00 530.23 80,978 -7.92 -1.47
2026-04-28 541.00 544.12 534.36 538.15 412,263 -1.51 -0.28
2026-04-27 553.68 558.58 531.01 539.66 1,043,183 -18.89 -3.38
2026-04-24 563.74 565.00 552.20 558.55 385,361 -5.89 -1.04
2026-04-23 566.04 566.09 551.71 564.44 60,691 +0.53 +0.09
2026-04-22 572.37 578.63 557.50 563.91 553,061 -6.25 -1.10
2026-04-21 573.63 576.59 565.74 570.16 59,371 -2.08 -0.36
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 565.00
On 2026-04-24		 524.00
On 2026-04-29		 -26.96 -4.78 565.00
On 2026-04-24		 524.00
On 2026-04-29		 -7.26 540.81
10D 578.63
On 2026-04-22		 524.00
On 2026-04-29		 -1.96 -0.36 578.63
On 2026-04-22		 524.00
On 2026-04-29		 -9.44 552.82
20D 578.63
On 2026-04-22		 512.91
On 2026-04-10		 0.87 0.16 578.63
On 2026-04-22		 524.00
On 2026-04-29		 -9.44 543.24
WTD 558.58
On 2026-04-27		 524.00
On 2026-04-29		 -21.07 -3.77 558.58
On 2026-04-27		 524.00
On 2026-04-29		 -6.19 536.38
MTD 578.63
On 2026-04-22		 512.91
On 2026-04-10		 14.77 2.83 578.63
On 2026-04-22		 524.00
On 2026-04-29		 -9.44 542.92
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
BTU

Peabody Energy Corp.

26.66 -0.78 -2.84 3,264,791
FDMT

4D Molecular Therapeutics Inc.

8.87 +0.06 +0.68 739,719
ULTA

Ulta Beauty Inc.

537.48 +7.25 +1.37 611,328