Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
5.48
-0.03 (-0.54%)
At close: May 30, 2025, 4:00 PM
5.90
+0.42 (7.66%)
After-hours: May 30, 2025, 4:17 PM EDT
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.50 | 5.91 | 5.37 | 5.48 | 5.48 | -0.54% | 9,169 |
| May 29, 2025 | 5.53 | 5.65 | 5.29 | 5.51 | 5.51 | -2.99% | 14,778 |
| May 28, 2025 | 5.76 | 5.76 | 5.56 | 5.68 | 5.68 | -4.38% | 10,833 |
| May 27, 2025 | 6.10 | 6.10 | 5.56 | 5.94 | 5.94 | -2.46% | 34,262 |
| May 23, 2025 | 6.58 | 6.58 | 5.80 | 6.09 | 6.09 | -10.31% | 15,306 |
| May 22, 2025 | 6.90 | 7.11 | 6.60 | 6.79 | 6.79 | -5.43% | 6,922 |
| May 21, 2025 | 7.27 | 7.30 | 6.92 | 7.18 | 7.18 | -0.42% | 7,987 |
| May 20, 2025 | 7.14 | 7.83 | 6.91 | 7.21 | 7.21 | -1.77% | 47,144 |
| May 19, 2025 | 7.24 | 7.58 | 6.92 | 7.34 | 7.34 | -0.41% | 21,126 |
| May 16, 2025 | 7.50 | 8.00 | 6.92 | 7.37 | 7.37 | 4.24% | 86,602 |
| May 15, 2025 | 8.54 | 8.91 | 7.00 | 7.07 | 7.07 | -20.29% | 65,766 |
| May 14, 2025 | 8.10 | 9.25 | 8.10 | 8.87 | 8.87 | -0.67% | 19,946 |
| May 13, 2025 | 9.69 | 10.00 | 8.60 | 8.93 | 8.93 | -8.78% | 73,952 |
| May 12, 2025 | 10.17 | 10.27 | 9.51 | 9.79 | 9.79 | -4.11% | 25,115 |
| May 9, 2025 | 11.55 | 11.58 | 9.65 | 10.21 | 10.21 | -8.47% | 81,125 |
| May 8, 2025 | 10.22 | 11.80 | 10.22 | 11.16 | 11.16 | 7.99% | 52,955 |
| May 7, 2025 | 10.17 | 10.55 | 10.08 | 10.33 | 10.33 | 0.39% | 21,236 |
| May 6, 2025 | 9.76 | 10.37 | 9.52 | 10.29 | 10.29 | 2.85% | 22,286 |
| May 5, 2025 | 9.40 | 10.57 | 8.78 | 10.01 | 10.01 | -0.55% | 42,036 |
| May 2, 2025 | 9.01 | 10.93 | 8.78 | 10.06 | 10.06 | 12.28% | 147,670 |
| May 1, 2025 | 17.02 | 17.97 | 8.96 | 8.96 | 8.96 | -39.87% | 713,143 |
| Apr 30, 2025 | 14.00 | 17.99 | 12.90 | 14.90 | 14.90 | 30.59% | 3,328,294 |
| Apr 29, 2025 | 7.18 | 11.85 | 6.72 | 11.41 | 11.41 | 52.13% | 2,244,285 |
| Apr 28, 2025 | 6.94 | 7.93 | 6.70 | 7.50 | 7.50 | -1.83% | 91,895 |
| Apr 25, 2025 | 4.74 | 7.73 | 4.62 | 7.64 | 7.64 | 63.60% | 214,315 |
| Apr 24, 2025 | 4.68 | 4.85 | 4.54 | 4.67 | 4.67 | -1.48% | 5,327 |
| Apr 23, 2025 | 4.81 | 5.10 | 4.63 | 4.74 | 4.74 | 4.18% | 81,326 |
| Apr 22, 2025 | 4.72 | 4.81 | 4.55 | 4.55 | 4.55 | 0.22% | 6,421 |
| Apr 21, 2025 | 4.67 | 4.70 | 4.54 | 4.54 | 4.54 | -1.09% | 4,767 |
| Apr 17, 2025 | 4.91 | 4.91 | 4.42 | 4.59 | 4.59 | -5.56% | 5,044 |
| Apr 16, 2025 | 4.79 | 5.07 | 4.79 | 4.86 | 4.86 | 3.85% | 2,151 |
| Apr 15, 2025 | 4.89 | 4.95 | 4.47 | 4.68 | 4.68 | -5.84% | 23,200 |
| Apr 14, 2025 | 4.72 | 5.20 | 4.53 | 4.97 | 4.97 | 3.97% | 71,716 |
| Apr 11, 2025 | 4.90 | 4.90 | 4.60 | 4.78 | 4.78 | -2.85% | 7,735 |
| Apr 10, 2025 | 4.59 | 4.99 | 4.59 | 4.92 | 4.92 | 14.42% | 16,294 |
| Apr 9, 2025 | 4.02 | 4.30 | 3.85 | 4.30 | 4.30 | 5.13% | 18,033 |
| Apr 8, 2025 | 4.41 | 4.46 | 4.09 | 4.09 | 4.09 | -5.10% | 16,763 |
| Apr 7, 2025 | 4.50 | 4.50 | 4.25 | 4.31 | 4.31 | -6.71% | 19,482 |
| Apr 4, 2025 | 4.90 | 4.90 | 4.44 | 4.62 | 4.62 | -5.52% | 6,317 |
| Apr 3, 2025 | 4.73 | 4.90 | 4.69 | 4.89 | 4.89 | 0.41% | 2,092 |
| Apr 2, 2025 | 4.99 | 5.10 | 4.52 | 4.87 | 4.87 | -2.99% | 12,374 |
| Apr 1, 2025 | 4.62 | 5.20 | 4.54 | 5.02 | 5.02 | 7.49% | 32,692 |
| Mar 31, 2025 | 4.62 | 4.92 | 4.51 | 4.67 | 4.67 | -4.69% | 33,842 |
| Mar 28, 2025 | 4.98 | 5.50 | 4.51 | 4.90 | 4.90 | 2.51% | 41,563 |
| Mar 27, 2025 | 4.68 | 5.42 | 4.65 | 4.78 | 4.78 | -1.24% | 71,953 |
| Mar 26, 2025 | 3.90 | 6.27 | 3.78 | 4.84 | 4.84 | 23.79% | 563,018 |
| Mar 25, 2025 | 4.20 | 4.42 | 3.78 | 3.91 | 3.91 | -8.00% | 100,828 |
| Mar 24, 2025 | 4.90 | 4.90 | 4.05 | 4.25 | 4.25 | -16.17% | 108,508 |
| Mar 21, 2025 | 4.51 | 5.70 | 4.28 | 5.07 | 5.07 | 4.97% | 185,286 |
| Mar 20, 2025 | 3.70 | 7.14 | 3.70 | 4.83 | 4.83 | 30.89% | 831,963 |