ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018315.22316.86310.73312.61312.61587,156
Sep 20, 2018313.07316.75310.12314.35314.35261,500
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
Jun 27, 2018255.00256.99249.08249.53249.53258,800
Jun 26, 2018260.00261.14252.54255.28255.28411,100
Jun 25, 2018264.00264.36252.42258.72258.72467,200
Jun 22, 2018277.32277.32265.62267.87267.87498,500
Jun 21, 2018278.62278.62273.88275.18275.18167,500
Jun 20, 2018279.60282.39276.50278.70278.70223,900
Jun 19, 2018275.98279.96271.83279.19279.19222,900
Jun 18, 2018279.03281.18276.81277.96277.96334,600
Jun 15, 2018274.08280.28272.27279.98279.98365,000
Jun 14, 2018272.58277.14272.07275.61275.61217,500
Jun 13, 2018271.24274.64269.37271.69271.69164,300
Jun 12, 2018265.02270.69264.52270.15270.15183,300
Jun 11, 2018264.95267.22263.41264.86264.86140,800
Jun 08, 2018260.70264.81259.21264.60264.60215,800
Jun 07, 2018273.60274.38259.31262.46262.46248,100
Jun 06, 2018269.78273.91269.33272.56272.56204,600
Jun 05, 2018268.68273.09268.68269.94269.94247,400
Jun 04, 2018267.00270.15264.47268.80268.80258,700
Jun 01, 2018264.27267.50263.15265.94265.94145,500
May 31, 2018265.12267.11261.37262.15262.15241,300
May 30, 2018263.99266.65261.89264.26264.26223,400
May 29, 2018264.26267.18261.37262.63262.63280,300
May 25, 2018262.88267.13262.46265.47265.47167,000
May 24, 2018263.02265.71258.55264.24264.24206,700
May 23, 2018257.56263.53256.48263.21263.21156,400
May 22, 2018260.94262.40257.52258.88258.88322,200
May 21, 2018266.47268.15259.43260.06260.06355,700
May 18, 2018264.16267.92264.16265.16265.16215,500
May 17, 2018263.83265.82258.89264.14264.14180,900
May 16, 2018261.29264.65259.39263.99263.99208,400
May 15, 2018259.13261.05256.95260.84260.84282,000
May 14, 2018263.92264.60259.15261.25261.25419,200
May 11, 2018260.28263.59258.56263.16263.16205,100
May 10, 2018258.93260.61257.97260.06260.06200,700
May 09, 2018257.63259.44254.50257.36257.36249,300
May 08, 2018258.80260.00255.69257.62257.62288,700
May 07, 2018254.11259.33253.21258.07258.07398,100
May 04, 2018248.60254.87247.67252.25252.25381,600
May 03, 2018247.00249.51244.07249.11249.11428,400
May 02, 2018249.00258.27247.30249.88249.88687,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...