ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2019332.45332.85332.05332.07332.07268,859
Feb 19, 2019332.50332.99332.47332.93332.93628,900
Feb 15, 2019332.45333.20332.11332.87332.87681,900
Feb 14, 2019331.78332.68331.64332.51332.51771,200
Feb 13, 2019331.68332.67331.60331.73331.73864,700
Feb 12, 2019331.60332.20330.80331.49331.491,269,900
Feb 11, 2019332.09332.41331.50331.50331.502,508,700
Feb 08, 2019332.00332.69331.66332.41332.411,926,600
Feb 07, 2019331.80332.50331.50332.06332.061,470,600
Feb 06, 2019332.00332.95331.75331.80331.801,053,800
Feb 05, 2019332.08333.49331.30332.00332.001,934,700
Feb 04, 2019332.50365.86331.70332.54332.543,649,700
Feb 01, 2019273.00278.01272.32277.83277.83221,500
Jan 31, 2019271.95276.40271.44273.07273.07254,200
Jan 30, 2019270.26272.48265.41270.94270.94277,900
Jan 29, 2019272.95272.95267.59268.33268.33185,200
Jan 28, 2019273.78275.25270.29273.41273.41128,400
Jan 25, 2019272.46277.33270.00276.43276.43255,900
Jan 24, 2019268.49269.99265.62267.32267.32151,800
Jan 23, 2019266.85270.21260.51266.18266.18128,100
Jan 22, 2019267.20268.35262.69265.05265.05171,600
Jan 18, 2019266.11269.22263.50268.45268.45283,300
Jan 17, 2019260.34266.18260.34263.29263.29196,400
Jan 16, 2019263.10264.74259.63261.31261.31129,200
Jan 15, 2019254.40262.41254.40262.18262.18132,400
Jan 14, 2019254.40256.19251.29254.35254.35105,500
Jan 11, 2019257.93258.31253.97257.06257.06140,100
Jan 10, 2019255.54263.94255.50258.48258.48188,300
Jan 09, 2019260.90264.10256.30257.30257.30157,200
Jan 08, 2019256.38260.28245.52259.69259.69219,100
Jan 07, 2019250.85256.04250.66253.40253.40309,400
Jan 04, 2019238.19251.46238.06250.68250.68383,500
Jan 03, 2019240.07244.85234.19234.71234.71240,300
Jan 02, 2019240.82245.73237.33242.96242.96203,500
Dec 31, 2018243.62247.72241.64244.87244.87284,300
Dec 28, 2018240.12245.50236.53242.74242.74282,600
Dec 27, 2018230.09239.08228.31239.00239.00237,600
Dec 26, 2018221.35235.09220.83234.70234.70333,400
Dec 24, 2018221.30226.75219.97219.97219.97169,000
Dec 21, 2018234.42235.11222.55223.26223.26330,500
Dec 20, 2018235.11249.24229.22233.40233.40353,900
Dec 19, 2018234.97242.70233.25235.99235.99274,000
Dec 18, 2018237.07238.21232.79235.50235.50370,500
Dec 17, 2018250.00250.17234.32234.83234.83314,200
Dec 14, 2018252.87255.00250.04250.69250.69157,800
Dec 13, 2018254.70261.58252.21255.91255.91203,700
Dec 12, 2018255.24257.68249.01251.21251.21225,000
Dec 11, 2018257.47262.54249.61251.07251.07175,400
Dec 10, 2018249.36255.32247.33253.31253.31252,000
Dec 07, 2018258.29263.22248.83250.19250.19139,100
Dec 06, 2018250.96260.36246.49258.19258.19455,500
Dec 04, 2018262.43265.16253.52255.18255.18236,600
Dec 03, 2018269.77271.99260.51262.83262.83315,000
Nov 30, 2018257.97265.61257.01263.92263.92324,500
Nov 29, 2018255.47259.19252.96257.99257.99234,500
Nov 28, 2018249.57258.90249.40257.19257.19258,500
Nov 27, 2018251.11251.11244.55246.57246.57191,000
Nov 26, 2018246.90252.23244.88251.62251.62204,200
Nov 23, 2018240.84246.93240.84243.83243.8340,500
Nov 21, 2018242.69248.48241.93244.21244.21236,200
Nov 20, 2018231.49241.99229.93240.48240.48381,400
Nov 19, 2018249.22249.22235.40236.70236.70396,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...