Quantcast
ULTI

Ultimate Software Group, Inc. (The) Common Stock Historical Stock Prices

$281.9
*  
1.37
0.49%
Get ULTI Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading ULTI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ULTI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 280.57 284.08 280.49 281.90 189,804
07/16/2018 280.57 284.08 280.49 281.9 189,804
07/13/2018 281.19 281.6 277.65 280.53 132,492
07/12/2018 278.68 281.39 278.52 280.46 254,821
07/11/2018 273.01 277.46 272.12 276.81 140,918
07/10/2018 273.68 275.72 271.19 273.72 146,260
07/09/2018 272 274.31 269.4 272.74 192,274
07/06/2018 264.52 272.3 261.745 271.04 212,761
07/05/2018 260.56 264.73 257.815 264.2 246,684
07/03/2018 259.94 262.44 258.36 259.08 90,855
07/02/2018 255.45 260.85 255.14 259.76 187,068
06/29/2018 256.19 258.7362 254.0247 257.31 203,171
06/28/2018 249.18 256.4 248.32 254.97 287,424
06/27/2018 255 256.9942 249.0825 249.53 258,806
06/26/2018 260 261.135 252.5419 255.28 411,149
06/25/2018 264 264.36 252.42 258.72 467,204
06/22/2018 277.32 277.32 265.62 267.87 496,505
06/21/2018 278.62 278.62 273.88 275.18 165,553
06/20/2018 279.6 282.39 276.4971 278.7 223,938
06/19/2018 275.98 279.96 271.83 279.19 223,041
06/18/2018 279.03 281.18 276.805 277.96 334,560
06/15/2018 274.08 280.28 272.275 279.98 365,047
06/14/2018 272.58 277.14 272.07 275.61 217,498
06/13/2018 271.24 274.64 269.37 271.69 164,275
06/12/2018 265.02 270.69 264.52 270.15 183,299
06/11/2018 264.95 267.22 263.41 264.86 140,779
06/08/2018 260.7 264.81 259.21 264.6 215,787
06/07/2018 273.6 274.38 259.31 262.46 248,144
06/06/2018 269.78 273.91 269.3301 272.56 204,631
06/05/2018 268.68 273.09 268.68 269.94 247,382
06/04/2018 267 270.145 264.47 268.8 258,717
06/01/2018 264.27 267.495 263.15 265.94 145,512
05/31/2018 265.12 267.1139 261.3749 262.15 240,370
05/30/2018 263.99 266.65 261.89 264.26 223,377
05/29/2018 264.26 267.18 261.37 262.63 291,744
05/25/2018 262.88 267.125 262.465 265.47 166,986
05/24/2018 263.02 265.705 258.5471 264.24 218,907
05/23/2018 257.56 263.53 256.4778 263.21 156,427
05/22/2018 260.94 262.4 257.525 258.88 322,204
05/21/2018 266.47 268.1465 259.43 260.06 355,734
05/18/2018 264.16 267.92 264.16 265.16 215,646
05/17/2018 263.83 265.82 258.8856 264.14 180,853
05/16/2018 261.29 264.65 259.39 263.99 208,449
05/15/2018 259.13 261.05 256.9451 260.84 282,063
05/14/2018 263.92 264.6 259.15 261.25 419,617
05/11/2018 260.28 263.59 258.56 263.16 205,114
05/10/2018 258.93 260.61 257.97 260.06 200,718
05/09/2018 257.63 259.435 254.5 257.36 249,346
05/08/2018 258.8 260 255.69 257.62 288,725
05/07/2018 254.11 259.33 253.21 258.07 398,108
05/04/2018 248.6 254.87 247.67 252.25 381,630
05/03/2018 247 249.51 244.07 249.11 428,771
05/02/2018 249 258.27 247.3 249.88 687,803
05/01/2018 239.17 243.8 236.01 242.76 336,968
04/30/2018 242.03 244.045 236.2584 239.92 199,925
04/27/2018 241.35 242.88 238.89 241.52 205,560
04/26/2018 240.28 244.68 238.9169 240.12 201,801
04/25/2018 241.03 243.1925 236.5 238.35 177,760
04/24/2018 245.05 247.885 238.84 240.64 196,039
04/23/2018 244.66 247.87 243.7 244.65 193,284
04/20/2018 248.74 248.74 243.43 244.67 234,153
04/19/2018 250.28 250.88 247.83 248.79 123,136
04/18/2018 250.46 252.97 248.04 250.87 224,222
04/17/2018 247 249.59 244.52 249.01 613,887
04/16/2018 242.18 246.55 241.49 243.94 388,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio