Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
4.900
+0.120 (2.51%)
At close: Mar 28, 2025, 4:00 PM
5.17
+0.27 (5.45%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.45 | 4.15 | 3.18 | 3.69 | 3.69 | 1.93% | 195,423 |
| Mar 18, 2025 | 3.64 | 3.64 | 2.99 | 3.62 | 3.62 | 0.89% | 167,740 |
| Mar 17, 2025 | 3.25 | 3.71 | 3.10 | 3.59 | 3.59 | 2.72% | 37,066 |
| Mar 14, 2025 | 3.72 | 3.72 | 3.36 | 3.49 | 3.49 | -4.25% | 25,440 |
| Mar 13, 2025 | 4.83 | 4.83 | 3.02 | 3.65 | 3.65 | -40.34% | 146,517 |
| Mar 12, 2025 | 6.37 | 6.48 | 6.06 | 6.12 | 6.12 | -0.67% | 51,485 |
| Mar 11, 2025 | 6.37 | 6.42 | 5.94 | 6.16 | 6.16 | -2.10% | 14,945 |
| Mar 10, 2025 | 6.90 | 6.90 | 6.01 | 6.29 | 6.29 | -8.07% | 20,459 |
| Mar 7, 2025 | 6.73 | 7.20 | 6.36 | 6.84 | 6.84 | 1.42% | 20,959 |
| Mar 6, 2025 | 6.84 | 7.38 | 6.37 | 6.74 | 6.74 | -2.94% | 32,350 |
| Mar 5, 2025 | 7.22 | 7.32 | 6.73 | 6.95 | 6.95 | -7.05% | 28,241 |
| Mar 4, 2025 | 7.55 | 8.09 | 6.90 | 7.48 | 7.48 | -12.89% | 38,090 |
| Mar 3, 2025 | 7.50 | 8.85 | 6.84 | 8.58 | 8.58 | 3.64% | 106,345 |
| Feb 28, 2025 | 7.08 | 8.39 | 6.33 | 8.28 | 8.28 | 2.36% | 303,510 |
| Feb 27, 2025 | 10.13 | 11.47 | 7.20 | 8.09 | 8.09 | 60.50% | 12,892,670 |
| Feb 26, 2025 | 5.15 | 5.76 | 5.04 | 5.04 | 5.04 | - | 643,145 |
| Feb 25, 2025 | 5.38 | 5.52 | 5.04 | 5.04 | 5.04 | -10.45% | 2,715 |
| Feb 24, 2025 | 5.50 | 6.00 | 5.21 | 5.63 | 5.63 | 4.20% | 6,699 |
| Feb 21, 2025 | 5.79 | 5.80 | 5.40 | 5.40 | 5.40 | -4.24% | 2,961 |
| Feb 20, 2025 | 5.88 | 6.00 | 5.64 | 5.64 | 5.64 | -6.64% | 1,501 |
| Feb 19, 2025 | 5.88 | 6.12 | 5.70 | 6.04 | 6.04 | 3.80% | 1,503 |
| Feb 18, 2025 | 6.13 | 6.15 | 5.61 | 5.82 | 5.82 | -7.65% | 6,636 |
| Feb 14, 2025 | 6.36 | 6.60 | 6.12 | 6.30 | 6.30 | -0.72% | 3,965 |
| Feb 13, 2025 | 6.24 | 6.48 | 6.00 | 6.35 | 6.35 | 3.30% | 2,331 |
| Feb 12, 2025 | 6.32 | 6.36 | 6.00 | 6.15 | 6.15 | 1.99% | 3,051 |
| Feb 11, 2025 | 5.88 | 6.36 | 5.88 | 6.03 | 6.03 | -4.37% | 1,113 |
| Feb 10, 2025 | 6.01 | 6.48 | 5.70 | 6.30 | 6.30 | 1.55% | 1,424 |
| Feb 7, 2025 | 6.13 | 6.24 | 6.00 | 6.20 | 6.20 | -0.58% | 2,051 |
| Feb 6, 2025 | 6.56 | 6.60 | 6.01 | 6.24 | 6.24 | -1.81% | 2,270 |
| Feb 5, 2025 | 6.00 | 6.53 | 5.52 | 6.36 | 6.36 | 8.08% | 7,725 |
| Feb 4, 2025 | 5.86 | 6.01 | 5.52 | 5.88 | 5.88 | - | 4,195 |
| Feb 3, 2025 | 5.44 | 5.88 | 5.44 | 5.88 | 5.88 | 2.08% | 3,922 |
| Jan 31, 2025 | 5.64 | 6.12 | 5.64 | 5.76 | 5.76 | -2.04% | 2,095 |
| Jan 30, 2025 | 5.88 | 5.88 | 5.66 | 5.88 | 5.88 | - | 2,569 |
| Jan 29, 2025 | 6.00 | 6.00 | 5.76 | 5.88 | 5.88 | -0.20% | 1,460 |
| Jan 28, 2025 | 5.86 | 6.12 | 5.41 | 5.89 | 5.89 | 0.22% | 8,788 |
| Jan 27, 2025 | 5.29 | 5.88 | 5.29 | 5.88 | 5.88 | 6.77% | 7,342 |
| Jan 24, 2025 | 5.64 | 5.75 | 5.23 | 5.51 | 5.51 | -1.96% | 4,778 |
| Jan 23, 2025 | 5.50 | 5.92 | 5.20 | 5.62 | 5.62 | 6.36% | 2,001 |
| Jan 22, 2025 | 6.11 | 6.12 | 5.04 | 5.28 | 5.28 | -11.90% | 17,857 |
| Jan 21, 2025 | 6.42 | 6.55 | 5.66 | 5.99 | 5.99 | -5.77% | 8,067 |
| Jan 17, 2025 | 6.36 | 6.80 | 5.76 | 6.36 | 6.36 | 6.00% | 9,946 |
| Jan 16, 2025 | 5.86 | 6.36 | 5.41 | 6.00 | 6.00 | 4.51% | 8,124 |