ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018248.88253.38246.17249.57249.57286,000
Nov 15, 2018245.94252.16245.94250.80250.80262,800
Nov 14, 2018252.63255.40245.85246.78246.78223,900
Nov 13, 2018250.60254.85246.74250.37250.37304,900
Nov 12, 2018255.39255.94248.30250.04250.04285,200
Nov 09, 2018255.21258.50250.92257.73257.73280,900
Nov 08, 2018266.21266.21253.41256.94256.94364,500
Nov 07, 2018257.62268.97257.62266.69266.69432,500
Nov 06, 2018255.08261.16253.10254.81254.81222,100
Nov 05, 2018259.76261.46250.84256.21256.21414,300
Nov 02, 2018267.20271.09258.32260.60260.60484,500
Nov 01, 2018266.12268.55260.18266.22266.22505,100
Oct 31, 2018278.00281.16265.17266.63266.63722,400
Oct 30, 2018270.44278.00268.20271.66271.66478,100
Oct 29, 2018280.68284.89265.18273.94273.94387,400
Oct 26, 2018277.54283.45272.04276.19276.19354,300
Oct 25, 2018282.69287.45279.68283.18283.18406,400
Oct 24, 2018290.58294.51278.68278.95278.95258,200
Oct 23, 2018290.79293.37284.85291.04291.04324,800
Oct 22, 2018295.36299.57293.82295.69295.69305,700
Oct 19, 2018300.97301.46293.14294.01294.01201,400
Oct 18, 2018303.22304.52295.71298.27298.27144,500
Oct 17, 2018307.16307.16300.68304.59304.59185,800
Oct 16, 2018298.46307.98297.44307.42307.42227,900
Oct 15, 2018292.56299.07287.82295.14295.14326,600
Oct 12, 2018289.80294.46286.41293.03293.03325,300
Oct 11, 2018284.06293.99281.89283.39283.39360,100
Oct 10, 2018293.26295.16285.04285.42285.42431,600
Oct 09, 2018290.13295.90288.04294.27294.27312,200
Oct 08, 2018302.67303.17286.06291.22291.22497,400
Oct 05, 2018308.87312.48298.05304.11304.11341,000
Oct 04, 2018318.63319.89306.46308.53308.53325,200
Oct 03, 2018320.75323.56317.45320.16320.16284,500
Oct 02, 2018321.38321.65317.22318.69318.69234,200
Oct 01, 2018322.99326.00319.95320.71320.71237,900
Sep 28, 2018319.96324.60319.96322.19322.19163,200
Sep 27, 2018319.83323.17318.20321.34321.34228,100
Sep 26, 2018323.00325.82317.57318.83318.83244,700
Sep 25, 2018319.78324.50319.45322.92322.92216,500
Sep 24, 2018310.82319.36310.15318.18318.18222,700
Sep 21, 2018315.22317.04310.71312.61312.61639,900
Sep 20, 2018313.07316.75310.12314.35314.35262,700
Sep 19, 2018321.10321.10309.34312.90312.90344,500
Sep 18, 2018320.50324.68320.45320.88320.88223,700
Sep 17, 2018332.20332.44320.16320.41320.41301,600
Sep 14, 2018329.00332.35328.64330.73330.73227,400
Sep 13, 2018326.85331.03325.52327.89327.89229,200
Sep 12, 2018320.82325.32320.00325.07325.07237,500
Sep 11, 2018317.16323.00317.16321.15321.15290,800
Sep 10, 2018316.85319.39313.65318.48318.48268,200
Sep 07, 2018309.62317.12304.00314.74314.74292,800
Sep 06, 2018306.70311.88305.32311.13311.13336,000
Sep 05, 2018312.42312.42300.51306.61306.61333,600
Sep 04, 2018308.37314.07308.37312.42312.42340,300
Aug 31, 2018306.38309.73306.02309.67309.67225,100
Aug 30, 2018306.71307.87304.35306.83306.83182,100
Aug 29, 2018304.93307.97303.55306.87306.87215,200
Aug 28, 2018302.78304.97302.27303.49303.49304,200
Aug 27, 2018303.50305.00299.65301.56301.56200,300
Aug 24, 2018296.32300.42296.00300.25300.25183,700
Aug 23, 2018293.32296.10292.13294.47294.47156,400
Aug 22, 2018291.93294.97290.48294.50294.50178,100
Aug 21, 2018290.62296.05288.96292.17292.17297,100
Aug 20, 2018290.51293.05288.02290.25290.25220,800
Aug 17, 2018288.09290.15285.82289.82289.82116,700
Aug 16, 2018289.46290.50283.80289.14289.14116,900
Aug 15, 2018286.88289.87283.42287.47287.47203,200
Aug 14, 2018287.81289.94284.31288.60288.60225,500
Aug 13, 2018284.50289.63284.50286.21286.21266,500
Aug 10, 2018281.24285.47281.24284.19284.19356,000
Aug 09, 2018285.00288.09282.13282.73282.73411,300
Aug 08, 2018283.82286.55282.20283.93283.93390,700
Aug 07, 2018285.39285.83282.60283.52283.52188,000
Aug 06, 2018282.78285.60280.11283.93283.93358,100
Aug 03, 2018276.10285.96276.10282.99282.99253,900
Aug 02, 2018276.10285.96275.25285.42285.42402,900
Aug 01, 2018285.19286.78272.09280.34280.34740,400
Jul 31, 2018273.88280.73271.45276.89276.89404,900
Jul 30, 2018282.35283.28269.88273.15273.15298,800
Jul 27, 2018289.62290.26279.46282.74282.74239,900
Jul 26, 2018292.18293.86289.84290.77290.77308,500
Jul 25, 2018288.95294.17288.95293.46293.46282,400
Jul 24, 2018296.59297.93287.10289.00289.00179,600
Jul 23, 2018292.00294.52275.73293.94293.94236,300
Jul 20, 2018292.50297.15291.84292.05292.05206,600
Jul 19, 2018289.96292.41289.34292.15292.15188,400
Jul 18, 2018286.48292.56276.10291.92291.92269,300
Jul 17, 2018281.34285.84279.20284.66284.66164,200
Jul 16, 2018280.57284.08280.49281.90281.90189,800
Jul 13, 2018281.19281.60277.65280.53280.53132,500
Jul 12, 2018278.68281.39278.52280.46280.46254,800
Jul 11, 2018273.01277.46272.12276.81276.81142,900
Jul 10, 2018273.68275.72271.19273.72273.72146,300
Jul 09, 2018272.00274.31269.40272.74272.74193,100
Jul 06, 2018264.52272.30261.75271.04271.04212,800
Jul 05, 2018260.56264.73257.82264.20264.20246,700
Jul 03, 2018259.94262.44258.36259.08259.0890,900
Jul 02, 2018255.45260.85255.14259.76259.76188,100
Jun 29, 2018256.19258.74254.02257.31257.31203,200
Jun 28, 2018249.18256.40248.32254.97254.97287,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...