Skip to main content
Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
1.940
-0.040 (-2.02%)
At close: Feb 27, 2026, 4:00 PM EST
1.946
+0.006 (0.28%)
After-hours: Feb 27, 2026, 5:58 PM EST

Urgent.ly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.861.941.841.941.94-2.02%13,896
Feb 26, 20261.971.991.871.981.980.51%13,825
Feb 25, 20261.981.991.911.971.97-22,498
Feb 24, 20261.941.971.821.971.972.07%34,474
Feb 23, 20261.981.991.881.931.93-4.46%26,500
Feb 20, 20262.092.091.962.022.02-2.42%44,547
Feb 19, 20262.092.111.972.072.07-5.05%30,336
Feb 18, 20262.172.222.142.182.182.35%13,000
Feb 17, 20262.172.222.112.132.13-4.48%20,009
Feb 13, 20262.132.232.092.232.234.69%28,358
Feb 12, 20262.082.222.062.132.132.40%25,319
Feb 11, 20262.152.322.012.082.08-3.70%44,935
Feb 10, 20262.182.252.082.162.16-2.26%62,440
Feb 9, 20262.192.292.142.212.21-4.33%56,834
Feb 6, 20262.252.402.102.312.313.12%125,258
Feb 5, 20261.922.751.922.242.2413.71%1,676,649
Feb 4, 20262.362.691.821.971.97-18.26%244,656
Feb 3, 20262.603.502.342.412.414.33%4,636,162
Feb 2, 20262.032.521.982.312.3112.14%788,668
Jan 30, 20262.072.192.022.062.06-0.48%28,970
Jan 29, 20262.162.252.022.072.07-5.05%35,050
Jan 28, 20262.272.282.182.182.18-4.39%23,831
Jan 27, 20262.272.382.162.282.28-0.87%18,513
Jan 26, 20262.232.442.222.302.301.77%26,606
Jan 23, 20262.442.502.262.262.26-7.00%39,700
Jan 22, 20262.352.482.352.432.433.40%26,640
Jan 21, 20262.152.402.122.352.359.30%38,956
Jan 20, 20262.252.282.152.152.15-11.16%48,276
Jan 16, 20262.552.572.352.422.42-7.63%100,361
Jan 15, 20262.582.752.532.622.620.77%48,694
Jan 14, 20262.532.682.432.602.603.17%66,889
Jan 13, 20262.822.842.482.522.52-10.00%141,913
Jan 12, 20263.293.312.802.802.80-15.15%195,000
Jan 9, 20263.153.333.073.303.304.76%206,097
Jan 8, 20263.143.223.013.153.15-0.63%136,002
Jan 7, 20263.443.622.953.173.17-8.91%418,169
Jan 6, 20263.123.482.853.483.4815.23%432,474
Jan 5, 20262.743.392.603.023.0213.11%1,041,937
Jan 2, 20263.294.092.562.672.67-8.56%3,503,794
Dec 31, 20253.393.932.832.922.925.80%15,231,895
Dec 30, 20251.873.091.852.762.7652.49%8,302,610
Dec 29, 20251.811.901.801.811.81-2.69%31,339
Dec 26, 20251.941.991.851.861.86-2.62%18,443
Dec 24, 20251.992.041.891.911.91-4.50%8,536
Dec 23, 20252.002.041.972.002.00-1.96%21,449
Dec 22, 20252.102.162.012.042.040.49%13,938
Dec 19, 20252.162.182.002.032.03-5.14%21,808
Dec 18, 20252.052.212.002.142.144.70%29,854
Dec 17, 20252.112.262.022.042.04-2.20%25,791
Dec 16, 20252.142.211.852.092.09-4.13%48,733
Dec 15, 20252.362.462.072.182.18-10.29%37,247
Dec 12, 20252.532.642.402.432.43-6.54%47,492
Dec 11, 20252.632.852.602.602.60-7.14%56,482
Dec 10, 20252.692.922.622.802.802.56%45,028
Dec 9, 20252.942.942.672.732.73-3.53%68,180
Dec 8, 20252.473.132.352.832.8326.91%406,582
Dec 5, 20251.862.671.862.232.2319.25%460,906
Dec 4, 20251.801.961.771.871.874.18%13,338
Dec 3, 20251.871.871.751.801.80-4.01%26,045
Dec 2, 20251.911.911.851.871.87-0.80%11,931
Dec 1, 20251.911.921.851.891.89-1.36%16,281
Nov 28, 20251.801.931.791.911.918.58%2,640
Nov 26, 20251.761.851.761.761.76-16,595
Nov 25, 20251.771.821.741.761.76-3.30%16,465
Nov 24, 20251.801.831.801.821.82-1.09%11,520
Nov 21, 20251.921.921.791.841.84-2.13%19,574
Nov 20, 20252.002.001.861.881.88-7.84%21,058
Nov 19, 20252.052.082.002.042.04-2.11%17,059
Nov 18, 20252.262.262.062.082.08-8.19%33,172
Nov 17, 20252.302.322.262.272.27-2.16%7,085
Nov 14, 20252.322.452.232.322.32-5.31%29,911
Nov 13, 20252.682.742.372.452.45-3.92%51,455
Nov 12, 20252.432.662.432.552.554.94%28,981
Nov 11, 20252.342.452.342.432.43-2.80%5,396
Nov 10, 20252.432.552.432.502.502.04%10,830
Nov 7, 20252.352.502.352.452.450.82%29,573
Nov 6, 20252.432.552.422.432.43-1.62%22,146
Nov 5, 20252.452.552.422.472.47-2.37%37,665
Nov 4, 20252.632.752.412.532.53-7.66%27,997
Nov 3, 20252.732.772.642.742.74-0.36%12,902
Oct 31, 20252.712.802.712.752.750.73%17,317
Oct 30, 20252.652.842.652.732.731.49%32,425
Oct 29, 20252.892.902.642.692.69-3.93%93,389
Oct 28, 20252.962.962.722.802.80-4.11%40,270
Oct 27, 20253.003.052.912.922.92-2.67%19,862
Oct 24, 20252.843.072.783.003.007.91%94,880
Oct 23, 20252.752.862.632.782.781.83%39,481
Oct 22, 20252.892.962.662.732.73-5.54%88,159
Oct 21, 20252.902.982.812.892.89-0.34%30,582
Oct 20, 20252.903.012.832.902.90-1.02%41,393
Oct 17, 20253.223.222.762.932.93-7.86%77,392
Oct 16, 20253.303.303.143.183.18-2.15%53,284
Oct 15, 20253.363.433.183.253.25-1.52%55,958
Oct 14, 20253.153.393.093.303.304.10%108,335
Oct 13, 20253.153.363.013.173.171.28%115,487
Oct 10, 20253.453.453.133.133.13-4.57%133,275
Oct 9, 20253.473.653.203.283.28-4.93%136,646
Oct 8, 20253.293.803.123.453.45-0.29%525,477
Oct 7, 20255.345.603.343.463.4610.90%18,116,013
Oct 6, 20252.973.122.753.123.126.48%56,144