Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
5.13
-0.03 (-0.58%)
At close: Aug 15, 2025, 4:00 PM
5.18
+0.05 (0.97%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.22 | 5.22 | 4.77 | 5.13 | 5.13 | -0.58% | 3,560 |
| Aug 14, 2025 | 5.33 | 5.33 | 5.06 | 5.16 | 5.16 | 1.98% | 2,247 |
| Aug 13, 2025 | 5.14 | 5.37 | 4.95 | 5.06 | 5.06 | -0.39% | 7,307 |
| Aug 12, 2025 | 5.14 | 5.37 | 4.77 | 5.08 | 5.08 | 0.79% | 10,460 |
| Aug 11, 2025 | 5.01 | 5.19 | 4.85 | 5.04 | 5.04 | -1.18% | 6,575 |
| Aug 8, 2025 | 4.96 | 5.45 | 4.90 | 5.10 | 5.10 | - | 18,734 |
| Aug 7, 2025 | 4.96 | 5.74 | 4.71 | 5.10 | 5.10 | 2.82% | 239,318 |
| Aug 6, 2025 | 5.04 | 5.13 | 4.92 | 4.96 | 4.96 | 4.20% | 12,911 |
| Aug 5, 2025 | 4.65 | 4.93 | 4.65 | 4.76 | 4.76 | -2.96% | 3,483 |
| Aug 4, 2025 | 4.35 | 4.99 | 4.31 | 4.91 | 4.91 | 11.48% | 29,727 |
| Aug 1, 2025 | 4.94 | 4.94 | 4.25 | 4.40 | 4.40 | -9.65% | 44,139 |
| Jul 31, 2025 | 4.73 | 5.00 | 4.73 | 4.87 | 4.87 | 2.96% | 5,583 |
| Jul 30, 2025 | 5.05 | 5.29 | 4.73 | 4.73 | 4.73 | -2.07% | 32,412 |
| Jul 29, 2025 | 5.29 | 5.35 | 4.74 | 4.83 | 4.83 | -11.70% | 39,106 |
| Jul 28, 2025 | 6.14 | 6.14 | 5.31 | 5.47 | 5.47 | -8.99% | 34,333 |
| Jul 25, 2025 | 6.41 | 6.43 | 6.01 | 6.01 | 6.01 | -7.54% | 27,179 |
| Jul 24, 2025 | 6.92 | 6.92 | 6.50 | 6.50 | 6.50 | -1.52% | 6,695 |
| Jul 23, 2025 | 6.67 | 6.79 | 6.53 | 6.60 | 6.60 | -2.22% | 6,424 |
| Jul 22, 2025 | 6.70 | 6.89 | 6.56 | 6.75 | 6.75 | 0.45% | 13,874 |
| Jul 21, 2025 | 6.60 | 6.94 | 6.60 | 6.72 | 6.72 | 1.20% | 24,627 |
| Jul 18, 2025 | 7.05 | 7.33 | 6.52 | 6.64 | 6.64 | -3.49% | 193,728 |
| Jul 17, 2025 | 6.32 | 7.45 | 6.31 | 6.88 | 6.88 | 8.18% | 209,995 |
| Jul 16, 2025 | 6.47 | 6.62 | 6.12 | 6.36 | 6.36 | -2.15% | 22,074 |
| Jul 15, 2025 | 7.41 | 7.52 | 6.06 | 6.50 | 6.50 | -12.81% | 297,166 |
| Jul 14, 2025 | 7.54 | 7.97 | 7.36 | 7.46 | 7.46 | -1.13% | 48,388 |
| Jul 11, 2025 | 8.20 | 8.30 | 7.25 | 7.54 | 7.54 | -10.98% | 153,865 |
| Jul 10, 2025 | 8.87 | 9.07 | 8.30 | 8.47 | 8.47 | -5.47% | 62,133 |
| Jul 9, 2025 | 8.20 | 9.98 | 7.84 | 8.96 | 8.96 | 7.05% | 293,477 |
| Jul 8, 2025 | 7.62 | 8.38 | 7.11 | 8.37 | 8.37 | 12.20% | 286,825 |
| Jul 7, 2025 | 7.35 | 7.77 | 6.57 | 7.46 | 7.46 | 0.27% | 208,053 |
| Jul 3, 2025 | 7.48 | 8.46 | 7.22 | 7.44 | 7.44 | -3.38% | 185,541 |
| Jul 2, 2025 | 7.20 | 7.70 | 6.65 | 7.70 | 7.70 | 10.00% | 64,131 |
| Jul 1, 2025 | 7.05 | 7.24 | 6.61 | 7.00 | 7.00 | 9.37% | 93,516 |
| Jun 30, 2025 | 5.62 | 6.53 | 5.62 | 6.40 | 6.40 | 13.68% | 99,383 |
| Jun 27, 2025 | 5.88 | 6.11 | 5.40 | 5.63 | 5.63 | -10.06% | 177,792 |
| 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 |