U.S. Markets closed

The Ultimate Software Group, Inc. (ULTI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
222.16+2.01 (+0.91%)
At close: 4:00PM EDT
People also watch
CSODCSGPTYLBLKBWDAY
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017220.27223.69219.79222.16222.16362,900
Jun 22, 2017217.64220.66216.86220.15220.15205,600
Jun 21, 2017217.56219.65216.54217.64217.64152,600
Jun 20, 2017216.50218.80215.88216.45216.45203,200
Jun 19, 2017215.21217.20214.76216.49216.49202,400
Jun 16, 2017209.06213.88207.84213.67213.67448,200
Jun 15, 2017204.41208.90201.72208.40208.40386,000
Jun 14, 2017208.20209.42203.78207.03207.03280,400
Jun 13, 2017208.46208.56203.30207.25207.25269,800
Jun 12, 2017208.53209.63199.18206.71206.71453,000
Jun 09, 2017220.00221.42201.76209.81209.81486,000
Jun 08, 2017220.78223.97218.56219.66219.66206,900
Jun 07, 2017220.81223.92218.98220.61220.61346,500
Jun 06, 2017223.27224.33219.70219.95219.95274,500
Jun 05, 2017223.67225.63222.34223.90223.90121,100
Jun 02, 2017224.00224.72220.22223.87223.87155,700
Jun 01, 2017220.79223.26219.34223.04223.04193,100
May 31, 2017221.36221.50218.29220.74220.74212,400
May 30, 2017225.00225.00220.22221.15221.15200,700
May 26, 2017223.16224.09209.80223.20223.20304,000
May 25, 2017219.63222.00218.80220.07220.07155,500
May 24, 2017216.50219.21216.20218.96218.96197,000
May 23, 2017214.75216.18212.38215.96215.96166,100
May 22, 2017213.14216.07213.05214.78214.78201,400
May 19, 2017210.59214.05208.86213.32213.32159,700
May 18, 2017207.30209.84206.72208.66208.66284,200
May 17, 2017211.34213.00208.23208.25208.25228,200
May 16, 2017212.30213.97208.57213.02213.02200,800
May 15, 2017210.96212.22208.60212.11212.11183,600
May 12, 2017209.35211.00206.54210.18210.18190,200
May 11, 2017211.88211.88209.19209.40209.40178,200
May 10, 2017210.93213.57210.77212.29212.29239,500
May 09, 2017210.80211.81209.56211.48211.48384,200
May 08, 2017213.50214.37209.51211.45211.45343,800
May 05, 2017209.80214.42209.66214.38214.38429,900
May 04, 2017206.86211.09205.90209.79209.79414,200
May 03, 2017204.49206.86204.33206.19206.19317,500
May 02, 2017206.58207.47203.67205.07205.07457,800
May 01, 2017202.92206.55202.09206.37206.37452,000
Apr 28, 2017202.51202.96199.55202.67202.67379,500
Apr 27, 2017199.01204.30198.42203.41203.41528,500
Apr 26, 2017206.90206.90196.24199.43199.431,006,600
Apr 25, 2017209.95213.14208.13210.91210.91443,400
Apr 24, 2017209.26210.02208.16209.92209.92233,100
Apr 21, 2017207.13209.00204.73206.57206.57230,700
Apr 20, 2017204.96208.00203.12207.01207.01241,800
Apr 19, 2017200.84204.70200.84204.28204.28199,200
Apr 18, 2017200.99201.90198.50200.60200.60233,800
Apr 17, 2017201.80202.57200.64201.39201.39225,400
Apr 13, 2017198.74203.93195.55201.20201.20285,200
Apr 12, 2017198.78199.68197.55198.60198.60124,800
Apr 11, 2017197.65199.20196.87199.20199.20175,300
Apr 10, 2017197.59198.51196.27198.41198.41190,900
Apr 07, 2017198.44199.98196.36196.96196.96180,200
Apr 06, 2017197.67200.93197.08198.09198.09301,500
Apr 05, 2017195.30198.17192.83195.28195.28300,300
Apr 04, 2017194.84195.96193.83194.60194.60169,600
Apr 03, 2017196.05197.30194.33195.09195.09268,200
Mar 31, 2017194.58196.51192.82195.21195.21301,300
Mar 30, 2017194.77195.69193.15194.54194.54173,700
Mar 29, 2017194.13195.40193.37195.16195.16202,300
Mar 28, 2017192.09194.17189.71193.75193.75382,100
Mar 27, 2017188.48192.81187.17192.36192.36355,000
Mar 24, 2017191.92192.83189.47190.39190.39281,000
Mar 23, 2017193.10194.04191.13191.49191.49241,800
Mar 22, 2017191.81193.53189.20193.35193.35266,500
Mar 21, 2017195.82196.33191.22192.11192.11330,500
Mar 20, 2017194.67197.45194.67195.51195.51156,000
Mar 17, 2017196.44196.79193.59194.65194.65402,800
Mar 16, 2017196.02196.83194.63195.20195.2099,600
Mar 15, 2017196.06196.06192.60195.22195.22234,500
Mar 14, 2017195.95196.20192.36194.94194.94211,400
Mar 13, 2017196.42198.13194.97196.60196.60194,300
Mar 10, 2017198.00198.97196.39196.67196.67226,300
Mar 09, 2017195.39197.38193.08196.69196.69305,500
Mar 08, 2017195.53195.69193.81195.00195.00342,600
Mar 07, 2017193.24195.63192.84195.03195.03351,000
Mar 06, 2017193.19194.90190.52193.56193.56437,300
Mar 03, 2017193.50195.53191.38193.92193.92299,300
Mar 02, 2017194.80195.50192.61194.03194.03363,400
Mar 01, 2017194.92196.82194.10195.47195.47546,200
Feb 28, 2017198.00198.52193.20193.39193.39367,400
Feb 27, 2017198.11199.39197.19199.17199.17216,300
Feb 24, 2017195.35198.54191.12198.36198.36129,500
Feb 23, 2017197.72198.95195.67197.14197.14194,000
Feb 22, 2017199.35199.82193.33197.35197.35214,100
Feb 21, 2017197.21199.40196.57199.39199.39262,600
Feb 17, 2017196.55197.62195.55197.47197.47184,700
Feb 16, 2017197.17197.78196.21197.35197.35282,900
Feb 15, 2017195.92197.58194.24196.94196.94291,600
Feb 14, 2017193.23196.53191.97196.28196.28305,800
Feb 13, 2017195.73195.73193.00194.03194.03493,600
Feb 10, 2017192.99196.31192.40195.61195.61253,800
Feb 09, 2017192.65197.01192.50193.58193.58467,000
Feb 08, 2017188.13194.36185.00193.11193.111,173,900
Feb 07, 2017198.73200.29198.37199.55199.55459,400
Feb 06, 2017196.49198.63195.44197.67197.67311,000
Feb 03, 2017194.11198.49192.33197.09197.09250,200
Feb 02, 2017189.49193.55189.49192.19192.19294,500
Feb 01, 2017194.34195.97188.52189.20189.20429,700
*Close price adjusted for dividends and splits.
Loading more data...