ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2018281.34284.36279.94282.95282.9539,325
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
May 01, 2018239.17243.80236.01242.76242.76336,700
Apr 30, 2018242.03244.05236.26239.92239.92199,900
Apr 27, 2018241.35242.88238.89241.52241.52205,600
Apr 26, 2018240.28244.68238.92240.12240.12201,800
Apr 25, 2018241.03243.19236.50238.35238.35177,800
Apr 24, 2018245.05247.89238.84240.64240.64195,700
Apr 23, 2018244.66247.87243.70244.65244.65193,200
Apr 20, 2018248.74248.74243.43244.67244.67234,100
Apr 19, 2018250.28250.88247.83248.79248.79123,100
Apr 18, 2018250.46252.97248.04250.87250.87224,100
Apr 17, 2018247.00249.59244.52249.01249.01613,700
Apr 16, 2018242.18246.55241.49243.94243.94388,000
Apr 13, 2018246.02246.08238.82240.09240.09318,600
Apr 12, 2018247.09248.43243.07245.39245.39217,600
Apr 11, 2018243.46248.14243.46246.07246.0780,300
Apr 10, 2018242.85247.61238.35244.76244.76152,000
Apr 09, 2018241.32244.93237.13239.75239.75116,000
Apr 06, 2018241.80244.17237.61239.09239.0998,500
Apr 05, 2018245.00246.71240.50243.67243.67148,100
Apr 04, 2018235.03243.95234.41243.25243.25202,600
Apr 03, 2018236.69240.15234.41239.16239.16223,800
Apr 02, 2018241.97245.93233.53235.22235.22267,700
Mar 29, 2018239.35245.81238.35243.70243.70254,300
Mar 28, 2018239.94241.48235.01237.64237.64273,000
Mar 27, 2018249.46249.50238.66239.61239.61194,000
Mar 26, 2018245.55248.94242.55248.67248.67188,600
Mar 23, 2018244.85247.81241.56241.70241.70244,600
Mar 22, 2018248.33250.91244.23244.84244.84211,900
Mar 21, 2018249.00253.51249.00250.76250.76236,400
Mar 20, 2018245.16249.64244.02249.39249.39215,400
Mar 19, 2018247.01248.39242.67246.02246.02243,800
Mar 16, 2018248.16249.54246.94248.54248.54313,500
Mar 15, 2018247.87249.87245.29248.06248.06177,200
Mar 14, 2018244.69250.16242.86247.61247.61342,500
Mar 13, 2018254.86254.86247.62248.78248.78290,400
Mar 12, 2018254.86254.86250.75251.55251.55453,000
Mar 09, 2018256.50257.93251.38253.88253.88227,000
Mar 08, 2018254.13257.09252.25254.37254.37136,900
Mar 07, 2018249.69256.52249.69253.38253.38327,500
Mar 06, 2018253.30253.76250.24252.11252.11330,400
Mar 05, 2018248.52254.86247.70252.54252.54236,800
Mar 02, 2018240.15251.10240.15250.10250.10345,000
Mar 01, 2018238.61243.13235.01242.93242.93293,000
Feb 28, 2018240.90242.91238.01238.46238.46234,900
Feb 27, 2018242.49243.00238.02239.20239.20432,700
Feb 26, 2018248.40249.42243.05243.59243.59230,600
Feb 23, 2018245.01247.25241.90247.14247.14146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...