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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.47$6.47102,800——
2020-12-30$6.34$6.3458,700——
2020-12-29$6.32$6.3244,500——
2020-12-28$6.34$6.3484,400——
2020-12-24$6.36$6.3616,900——
2020-12-23$6.47$6.4735,800——
2020-12-22$6.42$6.4225,800——
2020-12-21$6.38$6.3877,700——
2020-12-18$6.69$6.69121,900——
2020-12-17$6.87$6.8720,500——
2020-12-16$6.75$6.7530,600——
2020-12-15$6.91$6.9135,500——
2020-12-14$6.82$6.8240,100——
2020-12-11$6.80$6.8025,300——
2020-12-10$6.91$6.9137,600——
2020-12-09$6.92$6.9250,500——
2020-12-08$7.09$7.0959,700——
2020-12-07$6.91$6.9168,200——
2020-12-04$6.69$6.6954,000——
2020-12-03$6.58$6.5830,900——
2020-12-02$6.87$6.8743,000——
2020-12-01$6.72$6.7233,500——
2020-11-30$6.75$6.7533,000——
2020-11-27$6.87$6.8740,500——
2020-11-25$6.90$6.90135,100——
2020-11-24$7.09$7.09622,600——
2020-11-23$7.69$7.69196,000——
2020-11-20$6.82$6.82243,500——
2020-11-19$6.54$6.54122,600——
2020-11-18$6.60$6.60300,000——
2020-11-17$5.89$5.8973,700——
2020-11-16$6.01$6.0123,800——
2020-11-13$5.86$5.86104,600——
2020-11-12$5.84$5.8421,400——
2020-11-11$6.09$6.0932,700——
2020-11-10$6.27$6.2719,500——
2020-11-09$5.96$5.9635,900——
2020-11-06$5.27$5.2770,300——
2020-11-05$5.19$5.1927,800——
2020-11-04$5.14$5.1429,800——
2020-11-03$5.35$5.3530,800——
2020-11-02$5.18$5.1819,200——
2020-10-30$5.16$5.1630,300——
2020-10-29$5.30$5.3072,700——
2020-10-28$5.72$5.7213,300——
2020-10-27$5.69$5.6937,400——
2020-10-26$5.97$5.9716,000——
2020-10-23$6.20$6.2012,500——
2020-10-22$6.08$6.0811,200——
2020-10-21$6.12$6.129,700——
2020-10-20$6.22$6.228,600——
2020-10-19$6.24$6.2413,000——
2020-10-16$6.45$6.4521,000——
2020-10-15$6.48$6.4813,500——
2020-10-14$6.33$6.336,100——
2020-10-13$6.46$6.4610,600——
2020-10-12$6.64$6.6423,300——
2020-10-09$6.26$6.264,500——
2020-10-08$6.31$6.319,200——
2020-10-07$6.22$6.2217,200——
2020-10-06$6.17$6.1715,000——
2020-10-05$6.05$6.0519,200——
2020-10-02$5.89$5.8934,400——
2020-10-01$5.97$5.9754,800——
2020-09-30$5.90$5.9031,700——
2020-09-29$6.18$6.1819,000——
2020-09-28$6.35$6.3531,500——
2020-09-25$5.85$5.8535,000——
2020-09-24$6.00$6.0053,200——
2020-09-23$5.89$5.8947,000——
2020-09-22$6.18$6.1835,000——
2020-09-21$6.36$6.3634,700——
2020-09-18$6.35$6.3586,600——
2020-09-17$6.53$6.5335,000——
2020-09-16$6.81$6.8126,000——
2020-09-15$6.75$6.7510,900——
2020-09-14$6.96$6.9627,500——
2020-09-11$6.70$6.7020,400——
2020-09-10$6.70$6.7026,300——
2020-09-09$6.67$6.6729,900——
2020-09-08$6.43$6.4315,700——
2020-09-04$6.40$6.4018,700——
2020-09-03$6.47$6.4712,200——
2020-09-02$6.43$6.4314,900——
2020-09-01$6.47$6.4729,400——
2020-08-31$6.32$6.3219,600——
2020-08-28$6.30$6.3026,000——
2020-08-27$6.30$6.3013,000——
2020-08-26$6.36$6.368,300——
2020-08-25$6.35$6.3512,600——
2020-08-24$6.39$6.398,900——
2020-08-21$6.46$6.4626,200——
2020-08-20$6.39$6.3929,700——
2020-08-19$6.29$6.2913,700——
2020-08-18$6.16$6.1632,100——
2020-08-17$6.61$6.6116,400——
2020-08-14$6.78$6.7833,000——
2020-08-13$7.01$7.018,100——
2020-08-12$7.15$7.1514,400——
2020-08-11$7.02$7.0261,700——
2020-08-10$6.97$6.9714,500——
2020-08-07$6.94$6.9410,700——
2020-08-06$6.85$6.857,800——
2020-08-05$6.93$6.9312,900——
2020-08-04$7.05$7.0519,400——
2020-08-03$7.09$7.0934,800——
2020-07-31$7.10$7.1037,000——
2020-07-30$7.24$7.2443,900——
2020-07-29$6.98$6.9836,900——
2020-07-28$6.58$6.586,400——
2020-07-27$6.55$6.5514,100——
2020-07-24$6.49$6.4914,700——
2020-07-23$6.72$6.725,400——
2020-07-22$6.73$6.7312,800——
2020-07-21$6.76$6.7618,400——
2020-07-20$6.48$6.4816,900——
2020-07-17$6.54$6.5412,000——
2020-07-16$6.60$6.6012,700——
2020-07-15$6.70$6.7049,000——
2020-07-14$6.40$6.4020,500——
2020-07-13$6.37$6.3719,200——
2020-07-10$6.34$6.3419,800——
2020-07-09$6.27$6.2760,900——
2020-07-08$6.33$6.3353,100——
2020-07-07$6.56$6.5653,800——
2020-07-06$6.70$6.7086,600——
2020-07-02$6.90$6.9056,900——
2020-07-01$7.06$7.0652,900——
2020-06-30$7.01$7.0160,500——
2020-06-29$7.04$7.0482,100——
2020-06-26$6.66$6.66935,200——
2020-06-25$7.33$7.3381,700——
2020-06-24$7.56$7.5660,600——
2020-06-23$7.41$7.4149,800——
2020-06-22$7.37$7.3742,900——
2020-06-19$7.33$7.3353,300——
2020-06-18$7.22$7.2288,700——
2020-06-17$6.95$6.95107,600——
2020-06-16$6.89$6.8950,800——
2020-06-15$6.95$6.95134,500——
2020-06-12$7.15$7.1554,700——
2020-06-11$7.09$7.0938,100——
2020-06-10$7.85$7.8545,900——
2020-06-09$8.27$8.2732,100——
2020-06-08$8.21$8.2129,600——
2020-06-05$8.08$8.0853,000——
2020-06-04$8.13$8.1346,900——
2020-06-03$8.29$8.2928,800——
2020-06-02$8.00$8.0049,500——
2020-06-01$8.05$8.0527,400——
2020-05-29$8.35$8.3521,600——
2020-05-28$8.35$8.3522,700——
2020-05-27$8.29$8.2931,100——
2020-05-26$8.33$8.3345,600——
2020-05-22$8.48$8.4873,300——
2020-05-21$8.11$8.1153,900——
2020-05-20$8.18$8.1833,400——
2020-05-19$7.90$7.9026,900——
2020-05-18$7.83$7.8325,100——
2020-05-15$7.86$7.8631,500——
2020-05-14$7.65$7.6536,400——
2020-05-13$7.59$7.5925,000——
2020-05-12$7.98$7.9821,600——
2020-05-11$7.75$7.7555,600——
2020-05-08$8.21$8.2129,800——
2020-05-07$8.10$8.1041,800——
2020-05-06$8.15$8.1533,700——
2020-05-05$8.38$8.3838,700——
2020-05-04$8.13$8.1346,900——
2020-05-01$7.53$7.5317,300——
2020-04-30$7.05$7.0529,700——
2020-04-29$7.00$7.0010,600——
2020-04-28$7.01$7.0118,900——
2020-04-27$7.09$7.0912,900——
2020-04-24$6.87$6.878,600——
2020-04-23$7.06$7.0624,400——
2020-04-22$6.85$6.8531,200——
2020-04-21$6.66$6.663,700——
2020-04-20$6.75$6.7512,600——
2020-04-17$6.21$6.216,700——
2020-04-16$6.00$6.0017,900——
2020-04-15$6.02$6.0211,200——
2020-04-14$6.31$6.3148,900——
2020-04-13$6.14$6.1413,000——
2020-04-09$6.50$6.5036,300——
2020-04-08$6.62$6.6276,000——
2020-04-07$6.50$6.5014,100——
2020-04-06$6.13$6.137,600——
2020-04-03$5.67$5.6719,500——
2020-04-02$5.00$5.0072,800——
2020-04-01$5.11$5.119,200——
2020-03-31$5.20$5.2049,600——
2020-03-30$5.29$5.2918,300——
2020-03-27$5.40$5.4023,200——
2020-03-26$5.59$5.5933,700——
2020-03-25$5.67$5.6746,700——
2020-03-24$5.14$5.1437,200——
2020-03-23$5.05$5.0554,900——
2020-03-20$5.31$5.31107,900——
2020-03-19$5.47$5.4748,800——
2020-03-18$5.54$5.5423,100——
2020-03-17$6.09$6.0968,400——
2020-03-16$5.20$5.2011,800——
2020-03-13$5.69$5.6949,500——
2020-03-12$5.54$5.5444,900——
2020-03-11$6.44$6.4422,400——
2020-03-10$6.70$6.7040,100——
2020-03-09$6.70$6.7055,900——
2020-03-06$7.00$7.0028,300——
2020-03-05$6.91$6.9135,800——
2020-03-04$7.05$7.0524,100——
2020-03-03$7.07$7.0719,500——
2020-03-02$7.00$7.0028,900——
2020-02-28$7.08$7.0835,300——
2020-02-27$7.07$7.0741,900——
2020-02-26$7.26$7.2617,100——
2020-02-25$7.30$7.3025,400——
2020-02-24$7.52$7.5265,700——
2020-02-21$7.71$7.7119,800——
2020-02-20$7.75$7.7560,900——
2020-02-19$7.13$7.13155,600——
2020-02-18$7.15$7.1596,800——
2020-02-14$7.32$7.3229,700——
2020-02-13$7.38$7.3822,100——
2020-02-12$7.79$7.7918,000——
2020-02-11$7.89$7.8922,300——
2020-02-10$7.80$7.8030,000——
2020-02-07$7.80$7.8056,800——
2020-02-06$7.65$7.65105,800——
2020-02-05$7.00$7.0017,200——
2020-02-04$7.16$7.1621,000——
2020-02-03$7.03$7.0310,400——
2020-01-31$6.95$6.958,600——
2020-01-30$7.02$7.0212,100——
2020-01-29$7.01$7.0127,200——
2020-01-28$7.18$7.1824,500——
2020-01-27$6.90$6.9025,600——
2020-01-24$7.00$7.0017,800——
2020-01-23$7.00$7.0022,800——
2020-01-22$7.20$7.2022,100——
2020-01-21$7.27$7.2711,900——
2020-01-17$7.31$7.3114,200——
2020-01-16$7.43$7.434,500——
2020-01-15$7.28$7.288,100——
2020-01-14$7.22$7.2211,300——
2020-01-13$7.40$7.407,300——
2020-01-10$7.25$7.2532,400——
2020-01-09$7.26$7.2611,500——
2020-01-08$7.41$7.4112,600——
2020-01-07$7.58$7.5813,100——
2020-01-06$7.55$7.5526,900——
2020-01-03$7.44$7.448,400——
2020-01-02$7.52$7.528,800——