Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.84
+0.07 (1.03%)
At close: Sep 17, 2025, 4:00 PM EDT
6.96
+0.12 (1.75%)
After-hours: Sep 17, 2025, 6:24 PM EDT

Ultralife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20256.777.026.776.846.841.03%36,931
Sep 16, 20256.836.866.766.776.77-0.88%19,953
Sep 15, 20256.966.966.746.836.83-0.29%103,378
Sep 12, 20256.957.026.786.856.85-1.44%32,697
Sep 11, 20256.706.976.686.956.953.73%91,077
Sep 10, 20256.666.946.636.706.701.98%47,543
Sep 9, 20257.037.126.576.576.57-6.01%129,066
Sep 8, 20257.117.246.996.996.99-1.83%39,620
Sep 5, 20257.257.397.027.127.12-0.97%22,516
Sep 4, 20256.787.206.787.197.196.52%45,461
Sep 3, 20256.966.986.706.756.75-3.57%44,066
Sep 2, 20256.857.026.727.007.000.79%61,739
Aug 29, 20256.916.986.706.956.950.80%49,778
Aug 28, 20256.946.966.796.896.89-0.14%39,062
Aug 27, 20256.967.066.856.906.90-0.72%35,407
Aug 26, 20256.977.166.926.956.950.29%63,213
Aug 25, 20257.167.186.906.936.93-3.88%57,953
Aug 22, 20256.927.436.907.217.218.26%87,997
Aug 21, 20256.576.856.526.666.660.91%90,238
Aug 20, 20256.606.746.436.606.60-0.75%57,094
Aug 19, 20256.636.766.506.656.650.76%84,028
Aug 18, 20256.566.696.506.606.601.38%61,229
Aug 15, 20256.776.776.516.516.51-2.11%22,330
Aug 14, 20256.856.856.606.656.65-2.85%31,949
Aug 13, 20256.786.936.786.856.85-0.22%23,496
Aug 12, 20256.906.906.766.866.860.88%65,380
Aug 11, 20256.606.916.466.806.803.19%50,976
Aug 8, 20256.806.906.406.596.59-2.66%93,556
Aug 7, 20256.307.246.246.776.77-17.03%239,209
Aug 6, 20258.208.257.738.168.16-0.85%125,244
Aug 5, 20258.278.728.058.238.230.37%43,072
Aug 4, 20257.878.227.748.208.206.08%32,173
Aug 1, 20257.838.197.637.737.73-3.01%53,399
Jul 31, 20258.228.267.857.977.97-2.92%61,864
Jul 30, 20258.608.608.008.218.21-4.31%45,954
Jul 29, 20258.768.868.568.588.58-0.92%48,817
Jul 28, 20258.718.788.648.668.660.46%27,860
Jul 25, 20258.728.848.568.628.62-1.49%32,249
Jul 24, 20259.019.018.728.758.75-2.78%34,468
Jul 23, 20259.199.198.889.009.00-1.21%32,981
Jul 22, 20259.309.529.119.119.11-0.22%91,869
Jul 21, 20258.729.508.729.139.135.06%100,328
Jul 18, 20258.668.988.658.698.69-1.59%38,545
Jul 17, 20258.588.968.588.838.832.67%74,283
Jul 16, 20258.678.728.358.608.600.47%41,071
Jul 15, 20258.738.898.568.568.56-1.04%65,067
Jul 14, 20258.628.758.458.658.650.35%50,596
Jul 11, 20258.768.788.608.628.62-2.16%25,652
Jul 10, 20258.808.928.758.818.810.69%40,319
Jul 9, 20258.858.878.678.758.75-0.46%29,666