Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
6.26
-1.93 (-23.57%)
At close: Jun 26, 2025, 4:00 PM
5.63
-0.63 (-10.06%)
Pre-market: Jun 27, 2025, 7:09 AM EDT
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.74 | 7.85 | 5.92 | 6.26 | 6.26 | -23.57% | 656,311 |
| Jun 25, 2025 | 8.05 | 9.42 | 6.70 | 8.19 | 8.19 | 82.36% | 23,986,248 |
| Jun 24, 2025 | 4.72 | 4.72 | 4.25 | 4.49 | 4.49 | -0.20% | 17,355 |
| Jun 23, 2025 | 4.01 | 4.66 | 4.00 | 4.50 | 4.50 | 12.22% | 23,299 |
| Jun 20, 2025 | 4.00 | 4.33 | 4.00 | 4.01 | 4.01 | -0.25% | 14,426 |
| Jun 18, 2025 | 4.26 | 4.58 | 4.00 | 4.02 | 4.02 | -6.94% | 24,408 |
| Jun 17, 2025 | 5.03 | 5.14 | 4.26 | 4.32 | 4.32 | -7.89% | 61,710 |
| Jun 16, 2025 | 4.16 | 4.83 | 4.15 | 4.69 | 4.69 | 9.07% | 85,777 |
| Jun 13, 2025 | 4.60 | 4.60 | 4.00 | 4.30 | 4.30 | -2.49% | 12,211 |
| Jun 12, 2025 | 4.71 | 4.84 | 4.30 | 4.41 | 4.41 | 2.08% | 15,837 |
| Jun 11, 2025 | 4.92 | 4.92 | 4.30 | 4.32 | 4.32 | -4.00% | 36,815 |
| Jun 10, 2025 | 4.32 | 5.15 | 4.24 | 4.50 | 4.50 | 2.51% | 11,369 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.25 | 4.39 | 4.39 | -6.00% | 12,689 |
| Jun 6, 2025 | 4.86 | 4.87 | 4.66 | 4.67 | 4.67 | -1.89% | 10,869 |
| Jun 5, 2025 | 5.28 | 5.76 | 4.76 | 4.76 | 4.76 | -12.50% | 38,799 |
| Jun 4, 2025 | 5.76 | 5.77 | 5.20 | 5.44 | 5.44 | -3.55% | 24,502 |
| Jun 3, 2025 | 5.18 | 5.64 | 5.18 | 5.64 | 5.64 | 8.88% | 11,632 |
| Jun 2, 2025 | 5.35 | 5.70 | 5.01 | 5.18 | 5.18 | -5.47% | 59,152 |
| 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 |