NASDAQ:ULBI | Historical Stock Price | ULTRALIFE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-12-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.65$2.82$4.81$8.21$14.00$23.891992-12-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.55$3.5570,900——
2013-12-30$3.52$3.5229,800——
2013-12-27$3.50$3.5025,000——
2013-12-26$3.57$3.5767,900——
2013-12-24$3.63$3.635,700——
2013-12-23$3.68$3.6873,500——
2013-12-20$3.50$3.5051,800——
2013-12-19$3.48$3.4825,100——
2013-12-18$3.49$3.4929,400——
2013-12-17$3.54$3.5449,500——
2013-12-16$3.57$3.5757,900——
2013-12-13$3.50$3.5061,000——
2013-12-12$3.54$3.5415,200——
2013-12-11$3.50$3.5015,000——
2013-12-10$3.52$3.528,700——
2013-12-09$3.56$3.5615,800——
2013-12-06$3.52$3.5215,600——
2013-12-05$3.56$3.5623,700——
2013-12-04$3.52$3.5228,900——
2013-12-03$3.47$3.4722,100——
2013-12-02$3.35$3.351,043,400——
2013-11-29$3.39$3.394,300——
2013-11-27$3.34$3.3442,600——
2013-11-26$3.31$3.3113,600——
2013-11-25$3.37$3.3731,500——
2013-11-22$3.33$3.338,100——
2013-11-21$3.34$3.346,100——
2013-11-20$3.31$3.3166,400——
2013-11-19$3.30$3.3018,300——
2013-11-18$3.44$3.44154,200——
2013-11-15$3.57$3.5783,500——
2013-11-14$3.61$3.6165,300——
2013-11-13$3.66$3.6634,600——
2013-11-12$3.71$3.71109,400——
2013-11-11$3.78$3.7864,000——
2013-11-08$3.78$3.7828,000——
2013-11-07$3.75$3.7514,600——
2013-11-06$3.75$3.7550,900——
2013-11-05$3.69$3.6918,500——
2013-11-04$3.70$3.7023,000——
2013-11-01$3.85$3.8533,300——
2013-10-31$3.90$3.90104,900——
2013-10-30$4.03$4.0353,800——
2013-10-29$4.25$4.259,100——
2013-10-28$4.35$4.3564,600——
2013-10-25$4.47$4.478,500——
2013-10-24$4.42$4.425,000——
2013-10-23$4.41$4.4112,300——
2013-10-22$4.34$4.346,500——
2013-10-21$4.28$4.2811,800——
2013-10-18$4.04$4.045,000——
2013-10-17$3.93$3.9312,200——
2013-10-16$4.25$4.2519,300——
2013-10-15$4.29$4.2910,300——
2013-10-14$4.17$4.176,000——
2013-10-11$4.00$4.0029,300——
2013-10-10$3.91$3.9111,600——
2013-10-09$3.88$3.8823,200——
2013-10-08$3.85$3.8515,400——
2013-10-07$3.78$3.7812,500——
2013-10-04$3.87$3.8710,100——
2013-10-03$3.80$3.8018,100——
2013-10-02$3.88$3.8812,300——
2013-10-01$3.88$3.8815,900——
2013-09-30$4.00$4.006,700——
2013-09-27$3.98$3.985,000——
2013-09-26$3.81$3.8130,400——
2013-09-25$3.98$3.985,600——
2013-09-24$4.04$4.0467,500——
2013-09-23$4.09$4.0939,000——
2013-09-20$4.10$4.1026,800——
2013-09-19$3.97$3.9724,600——
2013-09-18$3.82$3.8214,500——
2013-09-17$3.77$3.7740,600——
2013-09-16$3.87$3.875,300——
2013-09-13$3.86$3.863,900——
2013-09-12$3.87$3.875,700——
2013-09-11$3.91$3.9110,500——
2013-09-10$3.76$3.763,900——
2013-09-09$3.84$3.847,800——
2013-09-06$3.72$3.726,000——
2013-09-05$3.82$3.824,400——
2013-09-04$3.70$3.702,000——
2013-09-03$3.71$3.714,100——
2013-08-30$3.64$3.64148,000——
2013-08-29$3.71$3.71158,200——
2013-08-28$3.73$3.734,100——
2013-08-27$3.71$3.719,800——
2013-08-26$3.76$3.7647,200——
2013-08-23$3.59$3.592,700——
2013-08-22$3.68$3.6844,000——
2013-08-21$3.82$3.825,300——
2013-08-20$3.73$3.738,400——
2013-08-19$3.81$3.816,600——
2013-08-16$3.80$3.8028,700——
2013-08-15$3.74$3.7436,800——
2013-08-14$3.68$3.68126,600——
2013-08-13$3.71$3.7114,000——
2013-08-12$3.78$3.7858,900——
2013-08-09$3.89$3.89179,100——
2013-08-08$3.66$3.66400——
2013-08-07$3.63$3.6318,700——
2013-08-06$3.47$3.473,900——
2013-08-05$3.52$3.529,100——
2013-08-02$3.47$3.473,700——
2013-08-01$3.60$3.6034,900——
2013-07-31$3.48$3.483,300——
2013-07-30$3.49$3.495,400——
2013-07-29$3.59$3.591,500——
2013-07-26$3.59$3.59300——
2013-07-25$3.56$3.564,600——
2013-07-24$3.58$3.581,300——
2013-07-23$3.65$3.65700——
2013-07-22$3.74$3.7413,600——
2013-07-19$3.75$3.756,600——
2013-07-18$3.76$3.761,100——
2013-07-17$3.83$3.8327,000——
2013-07-16$3.97$3.9719,600——
2013-07-15$4.00$4.004,500——
2013-07-12$3.94$3.9412,500——
2013-07-11$4.00$4.00114,600——
2013-07-10$3.85$3.851,800——
2013-07-09$3.89$3.894,000——
2013-07-08$3.85$3.857,100——
2013-07-05$3.88$3.88200——
2013-07-03$3.71$3.712,600——
2013-07-02$3.75$3.759,700——
2013-07-01$3.58$3.589,400——
2013-06-28$3.56$3.567,500——
2013-06-27$3.42$3.4210,900——
2013-06-26$3.53$3.539,800——
2013-06-25$3.61$3.6114,700——
2013-06-24$3.49$3.4917,900——
2013-06-21$3.50$3.504,500——
2013-06-20$3.60$3.6012,100——
2013-06-19$3.75$3.753,800——
2013-06-18$3.80$3.809,600——
2013-06-17$3.70$3.703,800——
2013-06-14$3.73$3.735,900——
2013-06-13$3.90$3.9018,600——
2013-06-12$3.86$3.862,100——
2013-06-11$3.86$3.8614,700——
2013-06-10$3.89$3.898,800——
2013-06-07$3.72$3.7212,400——
2013-06-06$3.73$3.7333,300——
2013-06-05$3.63$3.6326,000——
2013-06-04$3.74$3.7428,800——
2013-06-03$3.86$3.8691,800——
2013-05-31$3.80$3.8011,200——
2013-05-30$3.84$3.8450,400——
2013-05-29$3.94$3.9447,800——
2013-05-28$3.94$3.9410,900——
2013-05-24$3.87$3.8718,300——
2013-05-23$4.00$4.00167,500——
2013-05-22$3.88$3.8815,900——
2013-05-21$3.95$3.9520,600——
2013-05-20$4.00$4.0012,500——
2013-05-17$4.10$4.1026,200——
2013-05-16$4.03$4.034,300——
2013-05-15$4.00$4.0017,000——
2013-05-14$4.00$4.0022,200——
2013-05-13$4.05$4.058,800——
2013-05-10$4.08$4.085,600——
2013-05-09$4.10$4.108,900——
2013-05-08$4.19$4.1935,100——
2013-05-07$4.00$4.0028,600——
2013-05-06$3.92$3.929,000——
2013-05-03$3.93$3.9321,800——
2013-05-02$3.99$3.9960,900——
2013-05-01$3.86$3.8610,400——
2013-04-30$3.94$3.94500——
2013-04-29$3.90$3.9017,500——
2013-04-26$3.91$3.9130,400——
2013-04-25$4.01$4.0119,500——
2013-04-24$3.98$3.9826,400——
2013-04-23$3.88$3.8844,400——
2013-04-22$3.88$3.886,700——
2013-04-19$3.83$3.8317,300——
2013-04-18$3.95$3.955,000——
2013-04-17$4.01$4.0131,100——
2013-04-16$4.08$4.086,400——
2013-04-15$3.98$3.988,600——
2013-04-12$4.05$4.054,700——
2013-04-11$4.01$4.013,600——
2013-04-10$4.24$4.248,400——
2013-04-09$4.24$4.243,600——
2013-04-08$4.02$4.024,700——
2013-04-05$4.09$4.0915,400——
2013-04-04$4.12$4.1211,400——
2013-04-03$4.05$4.052,300——
2013-04-02$4.05$4.0527,600——
2013-04-01$4.13$4.1334,600——
2013-03-28$4.47$4.4710,700——
2013-03-27$4.44$4.4415,400——
2013-03-26$4.45$4.4516,000——
2013-03-25$4.35$4.3522,300——
2013-03-22$4.34$4.3416,300——
2013-03-21$4.36$4.3651,800——
2013-03-20$4.20$4.207,500——
2013-03-19$4.21$4.215,200——
2013-03-18$4.33$4.336,700——
2013-03-15$4.43$4.4363,800——
2013-03-14$4.04$4.048,000——
2013-03-13$3.94$3.941,100——
2013-03-12$4.04$4.0421,000——
2013-03-11$3.80$3.807,900——
2013-03-08$3.88$3.884,100——
2013-03-07$3.61$3.615,600——
2013-03-06$3.77$3.773,000——
2013-03-05$3.73$3.738,300——
2013-03-04$3.79$3.7913,500——
2013-03-01$3.79$3.7913,700——
2013-02-28$3.62$3.627,500——
2013-02-27$3.85$3.85118,100——
2013-02-26$3.89$3.892,000——
2013-02-25$3.65$3.6522,700——
2013-02-22$3.70$3.706,800——
2013-02-21$3.56$3.5661,800——
2013-02-20$3.91$3.9196,600——
2013-02-19$3.90$3.9016,400——
2013-02-15$3.68$3.6825,200——
2013-02-14$3.34$3.3469,900——
2013-02-13$3.31$3.3144,400——
2013-02-12$3.25$3.2519,000——
2013-02-11$3.23$3.231,800——
2013-02-08$3.18$3.1835,500——
2013-02-07$3.21$3.2116,600——
2013-02-06$3.09$3.0985,700——
2013-02-05$3.10$3.1023,200——
2013-02-04$3.30$3.302,500——
2013-02-01$3.24$3.245,200——
2013-01-31$3.22$3.2213,300——
2013-01-30$3.06$3.064,800——
2013-01-29$3.14$3.141,200——
2013-01-28$3.05$3.0511,500——
2013-01-25$2.94$2.9454,900——
2013-01-24$3.05$3.053,600——
2013-01-23$3.10$3.107,700——
2013-01-22$3.07$3.071,800——
2013-01-18$3.19$3.193,000——
2013-01-17$3.18$3.182,900——
2013-01-16$3.11$3.115,000——
2013-01-15$3.22$3.2215,000——
2013-01-14$3.04$3.0427,100——
2013-01-11$3.18$3.1813,400——
2013-01-10$3.23$3.235,400——
2013-01-09$3.26$3.262,700——
2013-01-08$3.29$3.291,400——
2013-01-07$3.14$3.144,600——
2013-01-04$3.22$3.2215,100——
2013-01-03$3.34$3.345,300——
2013-01-02$3.27$3.2782,400——