ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2019331.31331.42331.25331.36331.361,203,187
May 10, 2019331.36331.36331.36331.36331.36-
May 09, 2019331.36331.36331.36331.36331.36-
May 08, 2019331.36331.36331.36331.36331.36-
May 07, 2019331.36331.36331.36331.36331.36-
May 06, 2019331.36331.36331.36331.36331.36-
May 03, 2019331.36331.36331.36331.36331.36-
May 02, 2019331.31331.42331.25331.36331.361,531,074
May 01, 2019330.90331.34330.75331.27331.27639,535
Apr 30, 2019330.79331.00330.65330.65330.65333,640
Apr 29, 2019330.25330.96330.25330.70330.70382,982
Apr 26, 2019330.84330.89329.69330.19330.19636,714
Apr 25, 2019331.00331.10330.63330.73330.73515,448
Apr 24, 2019330.95331.13330.30330.85330.851,012,727
Apr 23, 2019330.78331.15330.71331.02331.02408,256
Apr 22, 2019330.30330.85330.30330.84330.84446,497
Apr 18, 2019330.38330.50330.10330.41330.41401,506
Apr 17, 2019330.31330.45330.12330.40330.40384,325
Apr 16, 2019330.40330.47330.05330.40330.40467,415
Apr 15, 2019330.30330.55330.25330.35330.35308,703
Apr 12, 2019330.33330.48330.14330.30330.30463,476
Apr 11, 2019330.35330.41330.17330.33330.33393,511
Apr 10, 2019330.30330.46330.21330.21330.21280,551
Apr 09, 2019330.30330.55330.12330.26330.26404,224
Apr 08, 2019330.26330.50329.96330.44330.44935,380
Apr 05, 2019330.26330.50330.12330.46330.46383,789
Apr 04, 2019330.31330.48329.93330.31330.31624,073
Apr 03, 2019330.32330.50330.07330.11330.11574,296
Apr 02, 2019329.92330.20329.82330.19330.19514,980
Apr 01, 2019330.30330.45329.75329.94329.941,213,176
Mar 29, 2019330.00330.30329.49330.13330.13698,980
Mar 28, 2019329.65329.93329.40329.66329.66722,158
Mar 27, 2019329.19329.83329.15329.77329.771,316,039
Mar 26, 2019330.00330.00328.50328.59328.591,886,282
Mar 25, 2019330.00330.84329.60329.76329.76452,085
Mar 22, 2019330.89331.20329.94330.17330.17312,449
Mar 21, 2019330.75331.50330.60330.94330.94248,851
Mar 20, 2019330.75331.49330.58331.22331.22300,587
Mar 19, 2019331.36331.45329.67330.71330.71259,659
Mar 18, 2019331.90332.00330.75331.00331.00385,755
Mar 15, 2019331.75332.00331.40332.00332.00444,521
Mar 14, 2019331.75332.60331.40331.83331.83299,888
Mar 13, 2019332.60332.88331.50331.82331.82409,802
Mar 12, 2019333.65334.10331.70331.98331.98601,212
Mar 11, 2019333.30335.15333.30334.73334.73403,240
Mar 08, 2019332.20333.50331.72333.44333.44585,521
Mar 07, 2019332.50332.90332.12332.63332.63475,205
Mar 06, 2019332.51333.00332.11332.66332.66329,918
Mar 05, 2019331.91333.06331.71332.73332.73724,380
Mar 04, 2019331.78332.30331.44332.22332.221,443,135
Mar 01, 2019331.84332.29331.36331.45331.45649,893
Feb 28, 2019331.60331.97331.30331.50331.50486,597
Feb 27, 2019331.50331.89331.48331.77331.77628,153
Feb 26, 2019331.93332.23331.46331.48331.48629,891
Feb 25, 2019332.85333.15331.54331.62331.62706,113
Feb 22, 2019332.44333.00332.06333.00333.00342,419
Feb 21, 2019332.10332.63331.87332.05332.05421,031
Feb 20, 2019332.45332.85331.85332.32332.32597,059
Feb 19, 2019332.50332.99332.47332.93332.93628,872
Feb 15, 2019332.45333.20332.11332.87332.87681,910
Feb 14, 2019331.78332.68331.64332.51332.51771,225
Feb 13, 2019331.68332.67331.60331.73331.73864,693
Feb 12, 2019331.60332.20330.80331.49331.491,269,851
Feb 11, 2019332.09332.41331.50331.50331.502,508,695
Feb 08, 2019332.00332.69331.66332.41332.411,926,567
Feb 07, 2019331.80332.50331.50332.06332.061,470,619
Feb 06, 2019332.00332.95331.75331.80331.801,053,797
Feb 05, 2019332.08333.49331.30332.00332.001,934,676
Feb 04, 2019332.50365.86331.70332.54332.543,649,697
Feb 01, 2019273.00278.01272.32277.83277.83221,535
Jan 31, 2019271.95276.40271.44273.07273.07254,216
Jan 30, 2019270.26272.48265.41270.94270.94277,898
Jan 29, 2019272.95272.95267.59268.33268.33185,152
Jan 28, 2019273.78275.25270.29273.41273.41128,357
Jan 25, 2019272.46277.33270.00276.43276.43255,906
Jan 24, 2019268.49269.99265.62267.32267.32151,753
Jan 23, 2019266.85270.21260.51266.18266.18128,104
Jan 22, 2019267.20268.35262.69265.05265.05171,584
Jan 18, 2019266.11269.22263.50268.45268.45283,326
Jan 17, 2019260.34266.18260.34263.29263.29196,395
Jan 16, 2019263.10264.74259.63261.31261.31129,181
Jan 15, 2019254.40262.41254.40262.18262.18132,408
Jan 14, 2019254.40256.19251.29254.35254.35105,503
Jan 11, 2019257.93258.31253.97257.06257.06140,092
Jan 10, 2019255.54263.94255.50258.48258.48188,310
Jan 09, 2019260.90264.10256.30257.30257.30157,169
Jan 08, 2019256.38260.28245.52259.69259.69219,141
Jan 07, 2019250.85256.04250.66253.40253.40309,489
Jan 04, 2019238.19251.46238.06250.68250.68383,488
Jan 03, 2019240.07244.85234.19234.71234.71240,317
Jan 02, 2019240.82245.73237.33242.96242.96203,493
Dec 31, 2018243.62247.71241.64244.87244.87284,326
Dec 28, 2018240.12245.50236.52242.74242.74282,563
Dec 27, 2018230.09239.08228.31239.00239.00237,562
Dec 26, 2018221.35235.09220.83234.70234.70333,442
Dec 24, 2018221.30226.75219.97219.97219.97168,980
Dec 21, 2018234.42235.11222.55223.26223.26330,510
Dec 20, 2018235.11249.24229.22233.40233.40353,854
Dec 19, 2018234.97242.70233.25235.99235.99273,985
Dec 18, 2018237.07238.21232.79235.50235.50370,474
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...