Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
2.470
-0.060 (-2.37%)
At close: Nov 5, 2025, 4:00 PM EST
2.540
+0.070 (2.83%)
After-hours: Nov 5, 2025, 7:41 PM EST
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.45 | 2.55 | 2.42 | 2.47 | 2.47 | -2.37% | 37,381 |
| Nov 4, 2025 | 2.63 | 2.75 | 2.41 | 2.53 | 2.53 | -7.66% | 27,997 |
| Nov 3, 2025 | 2.73 | 2.77 | 2.64 | 2.74 | 2.74 | -0.36% | 12,902 |
| Oct 31, 2025 | 2.71 | 2.80 | 2.71 | 2.75 | 2.75 | 0.73% | 17,317 |
| Oct 30, 2025 | 2.65 | 2.84 | 2.65 | 2.73 | 2.73 | 1.49% | 32,425 |
| Oct 29, 2025 | 2.89 | 2.90 | 2.64 | 2.69 | 2.69 | -3.93% | 93,389 |
| Oct 28, 2025 | 2.96 | 2.96 | 2.72 | 2.80 | 2.80 | -4.11% | 40,270 |
| Oct 27, 2025 | 3.00 | 3.05 | 2.91 | 2.92 | 2.92 | -2.67% | 19,862 |
| Oct 24, 2025 | 2.84 | 3.07 | 2.78 | 3.00 | 3.00 | 7.91% | 94,880 |
| Oct 23, 2025 | 2.75 | 2.86 | 2.63 | 2.78 | 2.78 | 1.83% | 39,481 |
| Oct 22, 2025 | 2.89 | 2.96 | 2.66 | 2.73 | 2.73 | -5.54% | 88,159 |
| Oct 21, 2025 | 2.90 | 2.98 | 2.81 | 2.89 | 2.89 | -0.34% | 30,582 |
| Oct 20, 2025 | 2.90 | 3.01 | 2.83 | 2.90 | 2.90 | -1.02% | 41,393 |
| Oct 17, 2025 | 3.22 | 3.22 | 2.76 | 2.93 | 2.93 | -7.86% | 77,392 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.14 | 3.18 | 3.18 | -2.15% | 53,284 |
| Oct 15, 2025 | 3.36 | 3.43 | 3.18 | 3.25 | 3.25 | -1.52% | 55,958 |
| Oct 14, 2025 | 3.15 | 3.39 | 3.09 | 3.30 | 3.30 | 4.10% | 108,335 |
| Oct 13, 2025 | 3.15 | 3.36 | 3.01 | 3.17 | 3.17 | 1.28% | 115,487 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.13 | 3.13 | 3.13 | -4.57% | 133,275 |
| Oct 9, 2025 | 3.47 | 3.65 | 3.20 | 3.28 | 3.28 | -4.93% | 136,646 |
| Oct 8, 2025 | 3.29 | 3.80 | 3.12 | 3.45 | 3.45 | -0.29% | 525,477 |
| Oct 7, 2025 | 5.34 | 5.60 | 3.34 | 3.46 | 3.46 | 10.90% | 18,116,013 |
| Oct 6, 2025 | 2.97 | 3.12 | 2.75 | 3.12 | 3.12 | 6.48% | 56,144 |
| Oct 3, 2025 | 3.01 | 3.07 | 2.92 | 2.93 | 2.93 | -2.75% | 31,229 |
| Oct 2, 2025 | 3.18 | 3.22 | 2.98 | 3.01 | 3.01 | -6.72% | 41,330 |
| Oct 1, 2025 | 3.24 | 3.36 | 3.04 | 3.23 | 3.23 | - | 12,404 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.00 | 3.23 | 3.23 | -7.18% | 25,515 |
| Sep 29, 2025 | 3.41 | 3.62 | 3.41 | 3.48 | 3.48 | 3.26% | 13,929 |
| Sep 26, 2025 | 3.48 | 3.54 | 3.32 | 3.37 | 3.37 | -3.16% | 11,256 |
| Sep 25, 2025 | 3.71 | 3.80 | 3.42 | 3.48 | 3.48 | -8.18% | 37,707 |
| Sep 24, 2025 | 3.85 | 3.94 | 3.71 | 3.79 | 3.79 | -0.79% | 38,796 |
| Sep 23, 2025 | 3.95 | 4.05 | 3.80 | 3.82 | 3.82 | -3.29% | 18,944 |
| Sep 22, 2025 | 4.18 | 4.35 | 3.75 | 3.95 | 3.95 | -5.50% | 298,386 |
| Sep 19, 2025 | 3.85 | 4.30 | 3.79 | 4.18 | 4.18 | 11.17% | 195,453 |
| Sep 18, 2025 | 3.84 | 3.86 | 3.71 | 3.76 | 3.76 | 0.27% | 9,889 |
| Sep 17, 2025 | 4.02 | 4.02 | 3.75 | 3.75 | 3.75 | -6.48% | 31,744 |
| Sep 16, 2025 | 3.93 | 4.06 | 3.87 | 4.01 | 4.01 | 1.78% | 19,048 |
| Sep 15, 2025 | 4.09 | 4.15 | 3.70 | 3.94 | 3.94 | -1.50% | 36,828 |
| Sep 12, 2025 | 3.96 | 4.24 | 3.83 | 4.00 | 4.00 | 0.25% | 36,145 |
| Sep 11, 2025 | 3.84 | 4.29 | 3.80 | 3.99 | 3.99 | 1.40% | 120,321 |
| Sep 10, 2025 | 3.73 | 4.27 | 3.68 | 3.94 | 3.94 | 4.65% | 49,837 |
| Sep 9, 2025 | 3.70 | 4.35 | 3.70 | 3.76 | 3.76 | -4.33% | 93,079 |
| Sep 8, 2025 | 4.58 | 4.70 | 3.75 | 3.93 | 3.93 | - | 1,284,046 |
| Sep 5, 2025 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 3.97% | 7,919 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.75 | 3.78 | 3.78 | -4.69% | 6,190 |
| Sep 3, 2025 | 3.92 | 4.07 | 3.92 | 3.97 | 3.97 | -0.85% | 15,172 |
| Sep 2, 2025 | 4.46 | 4.46 | 3.83 | 4.00 | 4.00 | -6.76% | 26,831 |
| Aug 29, 2025 | 4.56 | 4.56 | 4.28 | 4.29 | 4.29 | -0.83% | 18,735 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -1.68% | 6,663 |
| Aug 27, 2025 | 4.43 | 4.55 | 4.30 | 4.40 | 4.40 | -2.65% | 13,369 |