Ultralife Stock Price History
NASDAQ: ULBIMiscellaneousIndustrial Machinery/ComponentsUSD
6.26+0.05 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ULBI price history at a glance
The price history for Ultralife (ULBI) on this page begins on December 21, 1992, when the stock closed at $13.00; it most recently closed at $6.26 on October 5, 2026. The highest price in this record is $24.96, reached on April 12, 2004; the latest close is 74.9% below that peak. Across the 33 complete calendar years in the table, ULBI finished higher in 15 and lower in 18. Its best year was 2003 (+251.5%) and its worst was 1998 (-69.3%).
Over roughly 34 years the share price changed -51.8%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, ULBI has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $24.96
- Date of high
- Apr 12, 2004
- Low since 1992
- $1.54
- Date of low
- Oct 21, 2002
- 52-week high
- $8.25
- 52-week low
- $4.90
- IPO year
- 1992
- Last close
- $6.26
ULBI returns
1 week
-3.84%
1 month
+11.19%
3 months
+7.01%
6 months
-7.94%
Year to date
+9.44%
1 year
-8.08%
3 years
-41.33%
5 years
-11.83%
ULBI price return, excluding dividends.
ULBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.26 | +10.80% |
| 2025 | 5.65 | -25.76% |
| 2024 | 7.61 | +11.58% |
| 2023 | 6.82 | +76.68% |
| 2022 | 3.86 | -36.09% |
| 2021 | 6.04 | -6.65% |
| 2020 | 6.47 | -13.04% |
| 2019 | 7.44 | +0.68% |
| 2018 | 7.39 | +12.82% |
| 2017 | 6.55 | +32.32% |
| 2016 | 4.95 | -23.37% |
| 2015 | 6.46 | +115.33% |
| 2014 | 3.00 | -14.04% |
| 2013 | 3.49 | +8.39% |
| 2012 | 3.22 | -19.90% |
| 2011 | 4.02 | -39.18% |
| 2010 | 6.61 | +53.01% |
| 2009 | 4.32 | -68.85% |
| 2008 | 13.87 | -33.48% |
| 2007 | 20.85 | +89.37% |
| 2006 | 11.01 | -8.25% |
| 2005 | 12.00 | -38.30% |
| 2004 | 19.45 | +46.79% |
| 2003 | 13.25 | +251.46% |
| 2002 | 3.77 | -6.45% |
| 2001 | 4.03 | -26.73% |
| 2000 | 5.50 | -10.20% |
| 1999 | 6.13 | +18.07% |
| 1998 | 5.19 | -69.26% |
| 1997 | 16.88 | +90.14% |
| 1996 | 8.88 | -63.02% |
| 1995 | 24.00 | +50.00% |
| 1994 | 16.00 | +36.17% |
| 1993 | 11.75 | -4.08% |
| 1992* | 12.25 | -5.77% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
ULBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.21 | 6.30 | 6.13 | 6.26 | +0.81% | |
| 6.43 | 6.43 | 6.21 | 6.21 | -2.36% | |
| 6.47 | 6.49 | 6.30 | 6.36 | -2.75% | |
| 6.47 | 6.60 | 6.43 | 6.54 | +1.71% | |
| 6.51 | 6.63 | 6.42 | 6.43 | -1.23% | |
| 6.78 | 6.86 | 6.39 | 6.51 | -3.98% | |
| 6.48 | 6.93 | 6.39 | 6.78 | +4.95% | |
| 6.43 | 6.74 | 6.43 | 6.46 | +1.25% | |
| 6.08 | 6.87 | 6.00 | 6.38 | +5.45% | |
| 6.31 | 6.31 | 6.05 | 6.05 | -1.79% | |
| 6.09 | 6.19 | 6.01 | 6.16 | +1.82% | |
| 5.92 | 6.19 | 5.87 | 6.05 | +2.54% | |
| 5.76 | 5.91 | 5.72 | 5.90 | +3.51% | |
| 5.75 | 5.76 | 5.59 | 5.70 | +1.06% | |
| 5.65 | 5.70 | 5.57 | 5.64 | -0.18% | |
| 5.56 | 5.69 | 5.49 | 5.65 | +1.25% | |
| 5.51 | 5.75 | 5.45 | 5.58 | +2.39% | |
| 5.45 | 5.56 | 5.42 | 5.45 | +0.18% | |
| 5.56 | 5.73 | 5.44 | 5.44 | -2.16% | |
| 5.60 | 5.74 | 5.43 | 5.56 | -0.71% | |
| 5.67 | 5.77 | 5.58 | 5.60 | -0.88% | |
| 5.81 | 5.81 | 5.42 | 5.65 | +0.36% | |
| 5.94 | 6.04 | 5.63 | 5.63 | -5.22% | |
| 6.06 | 6.09 | 5.94 | 5.94 | -3.10% | |
| 6.09 | 6.26 | 6.04 | 6.13 | +0.49% | |
| 6.24 | 6.42 | 5.89 | 6.10 | -1.45% | |
| 6.25 | 6.37 | 6.18 | 6.19 | +0.16% | |
| 6.30 | 6.37 | 6.15 | 6.18 | -2.06% | |
| 6.47 | 6.70 | 6.30 | 6.31 | -2.47% | |
| 6.49 | 6.61 | 6.46 | 6.47 | -0.61% | |
| 6.56 | 6.69 | 6.44 | 6.51 | -0.76% | |
| 6.60 | 6.70 | 6.46 | 6.56 | -0.46% | |
| 6.80 | 6.92 | 6.59 | 6.59 | -2.66% | |
| 6.93 | 6.94 | 6.70 | 6.77 | -3.42% | |
| 6.97 | 7.09 | 6.85 | 7.01 | +2.34% | |
| 7.00 | 7.16 | 6.83 | 6.85 | -2.14% | |
| 7.18 | 7.22 | 6.95 | 7.00 | -1.55% | |
| 6.92 | 7.29 | 6.92 | 7.11 | -2.20% | |
| 7.55 | 7.66 | 7.27 | 7.27 | -3.20% | |
| 7.37 | 7.65 | 7.01 | 7.51 | +0.94% | |
| 7.26 | 7.49 | 7.20 | 7.44 | +3.05% | |
| 7.12 | 7.38 | 7.12 | 7.22 | +0.84% | |
| 6.94 | 7.20 | 6.85 | 7.16 | +3.17% | |
| 6.39 | 6.97 | 6.21 | 6.94 | +9.29% | |
| 6.10 | 6.50 | 5.90 | 6.35 | +19.36% | |
| 5.34 | 5.42 | 5.26 | 5.32 | +0.19% | |
| 5.61 | 5.61 | 5.29 | 5.31 | -3.10% | |
| 5.31 | 5.62 | 5.31 | 5.48 | +4.38% | |
| 5.26 | 5.48 | 5.20 | 5.25 | +1.16% | |
| 5.22 | 5.28 | 5.16 | 5.19 | +0.58% | |
| 5.26 | 5.39 | 5.16 | 5.16 | -2.64% | |
| 5.32 | 5.36 | 5.24 | 5.30 | -1.12% | |
| 5.31 | 5.66 | 5.31 | 5.36 | -0.92% | |
| 5.31 | 5.54 | 5.24 | 5.41 | +2.08% | |
| 5.53 | 5.53 | 5.27 | 5.30 | -1.49% | |
| 5.40 | 5.53 | 5.38 | 5.38 | -1.28% | |
| 5.41 | 5.56 | 5.40 | 5.45 | +0.18% | |
| 5.33 | 5.64 | 5.33 | 5.44 | +3.23% | |
| 5.51 | 5.55 | 5.27 | 5.27 | -4.36% | |
| 5.55 | 5.65 | 5.45 | 5.51 | -0.72% | |
| 5.75 | 5.87 | 5.51 | 5.55 | -3.48% | |
| 5.71 | 5.83 | 5.63 | 5.75 | +1.59% | |
| 5.67 | 5.94 | 5.63 | 5.66 | 0.00% | |
| 5.83 | 5.95 | 5.66 | 5.66 | -3.25% | |
| 5.86 | 5.99 | 5.74 | 5.85 | +0.69% | |
| 5.83 | 5.99 | 5.75 | 5.81 | -0.34% | |
| 5.91 | 6.06 | 5.82 | 5.83 | -2.51% | |
| 6.12 | 6.12 | 5.90 | 5.98 | -2.13% | |
| 6.12 | 6.30 | 6.05 | 6.11 | -0.16% | |
| 6.15 | 6.42 | 6.06 | 6.12 | -2.24% | |
| 6.25 | 6.36 | 6.16 | 6.26 | -0.95% | |
| 6.03 | 6.42 | 6.03 | 6.32 | +4.81% | |
| 6.19 | 6.22 | 6.01 | 6.03 | -2.58% | |
| 6.17 | 6.38 | 6.05 | 6.19 | -0.64% | |
| 6.23 | 6.39 | 6.17 | 6.23 | 0.00% | |
| 6.16 | 6.44 | 6.16 | 6.23 | +1.14% | |
| 6.21 | 6.28 | 6.16 | 6.16 | -2.53% | |
| 6.41 | 6.47 | 6.20 | 6.32 | -2.17% | |
| 6.37 | 6.52 | 6.37 | 6.46 | +2.70% | |
| 6.42 | 6.51 | 6.21 | 6.29 | -1.87% | |
| 6.60 | 6.78 | 6.41 | 6.41 | -2.88% | |
| 6.66 | 6.85 | 6.59 | 6.60 | +0.30% | |
| 6.51 | 6.80 | 6.51 | 6.58 | +1.23% | |
| 6.49 | 6.68 | 6.42 | 6.50 | +0.31% | |
| 6.51 | 6.68 | 6.45 | 6.48 | -0.15% | |
| 6.69 | 6.92 | 6.29 | 6.49 | -2.55% | |
| 6.73 | 6.89 | 6.65 | 6.66 | -0.45% | |
| 6.85 | 7.10 | 6.58 | 6.69 | -3.60% | |
| 6.80 | 7.09 | 6.68 | 6.94 | +0.43% | |
| 7.12 | 7.25 | 6.82 | 6.91 | -2.81% | |
| 7.27 | 7.38 | 7.04 | 7.11 | -2.07% | |
| 7.52 | 7.70 | 7.03 | 7.26 | +0.14% | |
| 7.60 | 7.79 | 7.24 | 7.25 | -6.57% | |
| 7.80 | 7.99 | 7.37 | 7.76 | +0.13% | |
| 7.33 | 8.00 | 7.01 | 7.75 | +12.97% | |
| 6.57 | 6.96 | 6.51 | 6.86 | +6.52% | |
| 6.29 | 6.58 | 6.20 | 6.44 | +2.55% | |
| 5.92 | 6.43 | 5.90 | 6.28 | +4.84% | |
| 6.13 | 6.15 | 5.85 | 5.99 | -0.17% | |
| 6.20 | 6.56 | 5.99 | 6.00 | -1.64% | |
| 6.34 | 6.61 | 6.10 | 6.10 | +0.49% | |
| 6.03 | 6.18 | 5.95 | 6.07 | -0.49% | |
| 6.07 | 6.42 | 5.97 | 6.10 | +3.74% | |
| 5.91 | 6.18 | 5.78 | 5.88 | -0.51% | |
| 6.14 | 6.27 | 5.77 | 5.91 | -3.59% | |
| 6.08 | 6.37 | 5.69 | 6.13 | +2.68% | |
| 6.01 | 6.19 | 5.60 | 5.97 | -15.32% | |
| 6.73 | 7.19 | 6.68 | 7.05 | +4.60% | |
| 6.95 | 7.22 | 6.71 | 6.74 | -1.32% | |
| 6.65 | 6.94 | 6.65 | 6.83 | +3.17% | |
| 6.99 | 7.15 | 6.60 | 6.62 | -3.50% | |
| 6.90 | 7.22 | 6.86 | 6.86 | -0.58% | |
| 6.88 | 7.08 | 6.87 | 6.90 | +0.29% | |
| 7.03 | 7.22 | 6.81 | 6.88 | -2.13% | |
| 7.43 | 7.49 | 7.00 | 7.03 | -1.26% | |
| 7.50 | 7.50 | 7.11 | 7.12 | -5.70% | |
| 7.84 | 7.95 | 7.53 | 7.55 | -3.70% | |
| 7.67 | 7.86 | 7.48 | 7.84 | +2.48% | |
| 7.90 | 7.98 | 7.34 | 7.65 | -1.42% | |
| 8.00 | 8.25 | 7.66 | 7.76 | -2.39% | |
| 7.72 | 8.00 | 7.64 | 7.95 | +2.71% | |
| 7.65 | 7.83 | 7.57 | 7.74 | +3.48% | |
| 7.37 | 7.63 | 7.28 | 7.48 | +1.36% | |
| 7.55 | 7.66 | 7.30 | 7.38 | -1.20% | |
| 7.15 | 7.60 | 7.00 | 7.47 | +6.56% | |
| 6.70 | 7.16 | 6.60 | 7.01 | +3.09% | |
| 6.76 | 6.95 | 6.68 | 6.80 | -0.73% | |
| 6.83 | 6.92 | 6.58 | 6.85 | +0.15% | |
| 6.98 | 6.98 | 6.66 | 6.84 | +1.48% | |
| 6.63 | 6.77 | 6.52 | 6.74 | 0.00% | |
| 6.68 | 6.89 | 6.56 | 6.74 | +0.90% | |
| 6.43 | 6.68 | 6.41 | 6.68 | +1.37% | |
| 6.54 | 6.83 | 6.54 | 6.59 | +1.07% | |
| 6.24 | 6.54 | 6.11 | 6.52 | +6.36% | |
| 6.39 | 6.50 | 6.05 | 6.13 | -3.92% | |
| 6.57 | 6.78 | 6.23 | 6.38 | -3.48% | |
| 6.57 | 6.81 | 6.46 | 6.61 | -2.65% | |
| 6.65 | 6.81 | 6.53 | 6.79 | +5.60% | |
| 6.49 | 6.63 | 6.31 | 6.43 | -1.83% | |
| 6.53 | 6.63 | 6.41 | 6.55 | +1.87% | |
| 6.74 | 6.74 | 6.42 | 6.43 | -4.74% | |
| 6.61 | 6.78 | 6.60 | 6.75 | +0.45% | |
| 6.85 | 6.97 | 6.58 | 6.72 | -3.03% | |
| 7.17 | 7.22 | 6.68 | 6.93 | -1.14% | |
| 6.57 | 7.05 | 6.25 | 7.01 | +7.02% | |
| 6.04 | 6.59 | 5.97 | 6.55 | +8.09% | |
| 5.79 | 6.12 | 5.79 | 6.06 | +3.06% | |
| 5.73 | 6.23 | 5.56 | 5.88 | +2.62% | |
| 5.65 | 6.39 | 5.65 | 5.73 | +7.50% | |
| 5.16 | 5.35 | 5.11 | 5.33 | +1.52% | |
| 5.20 | 5.63 | 5.00 | 5.25 | -0.38% | |
| 5.46 | 5.54 | 5.20 | 5.27 | -5.05% | |
| 5.61 | 5.87 | 5.38 | 5.55 | -1.07% | |
| 5.65 | 5.80 | 5.60 | 5.61 | -4.27% | |
| 5.65 | 5.93 | 5.65 | 5.86 | +3.35% | |
| 5.75 | 6.00 | 5.66 | 5.67 | -2.24% | |
| 5.96 | 5.98 | 5.80 | 5.80 | -1.53% | |
| 5.82 | 5.98 | 5.80 | 5.89 | +1.38% | |
| 5.84 | 6.08 | 5.81 | 5.81 | 0.00% | |
| 5.90 | 5.96 | 5.75 | 5.81 | -1.02% | |
| 5.76 | 6.05 | 5.75 | 5.87 | +0.17% | |
| 6.08 | 6.20 | 5.73 | 5.86 | -2.82% | |
| 6.21 | 6.38 | 6.02 | 6.03 | -3.05% | |
| 6.45 | 6.50 | 6.20 | 6.22 | -3.12% | |
| 6.36 | 6.49 | 6.27 | 6.42 | +2.56% | |
| 6.40 | 6.40 | 6.20 | 6.26 | -1.42% | |
| 6.38 | 6.42 | 6.26 | 6.35 | +0.16% | |
| 6.54 | 6.67 | 6.30 | 6.34 | -2.91% | |
| 6.44 | 6.58 | 6.42 | 6.53 | +3.00% | |
| 6.48 | 6.57 | 6.34 | 6.34 | +0.48% | |
| 6.66 | 6.66 | 6.30 | 6.31 | -6.24% | |
| 6.63 | 6.76 | 6.50 | 6.73 | +2.12% | |
| 6.49 | 6.63 | 6.43 | 6.59 | +1.54% | |
| 6.43 | 6.54 | 6.40 | 6.49 | +1.72% | |
| 6.36 | 6.49 | 6.31 | 6.38 | -1.39% | |
| 6.49 | 6.49 | 6.35 | 6.47 | +1.09% | |
| 6.34 | 6.49 | 6.18 | 6.40 | +0.63% | |
| 6.17 | 6.38 | 6.02 | 6.36 | +2.58% | |
| 6.45 | 6.45 | 6.17 | 6.20 | -2.82% | |
| 6.31 | 6.46 | 6.23 | 6.38 | +1.11% | |
| 6.59 | 6.60 | 6.31 | 6.31 | -3.96% | |
| 6.52 | 6.65 | 6.32 | 6.57 | +0.92% | |
| 6.56 | 6.60 | 6.38 | 6.51 | -1.81% | |
| 7.12 | 7.16 | 6.60 | 6.63 | -5.82% | |
| 6.19 | 7.33 | 6.16 | 7.04 | +12.82% | |
| 6.24 | 6.37 | 6.03 | 6.24 | -0.95% | |
| 6.30 | 6.30 | 6.10 | 6.30 | +0.64% | |
| 6.08 | 6.31 | 5.96 | 6.26 | +6.46% | |
| 6.18 | 6.23 | 5.87 | 5.88 | -4.85% | |
| 5.86 | 6.24 | 5.86 | 6.18 | +3.17% | |
| 5.78 | 5.99 | 5.75 | 5.99 | +3.63% | |
| 5.98 | 6.00 | 5.78 | 5.78 | -3.34% | |
| 5.65 | 6.05 | 5.65 | 5.98 | +5.84% | |
| 5.79 | 5.79 | 5.59 | 5.65 | -1.22% | |
| 5.60 | 5.90 | 5.48 | 5.72 | +3.06% | |
| 5.58 | 5.65 | 5.43 | 5.55 | -1.07% | |
| 5.76 | 5.76 | 5.61 | 5.61 | -2.60% | |
| 5.89 | 5.93 | 5.68 | 5.76 | -2.54% | |
| 5.80 | 5.94 | 5.75 | 5.91 | +1.03% | |
| 5.85 | 5.85 | 5.53 | 5.85 | -1.18% | |
| 5.80 | 5.94 | 5.74 | 5.92 | +3.14% | |
| 5.85 | 6.00 | 5.74 | 5.74 | -1.03% | |
| 5.91 | 5.95 | 5.72 | 5.80 | -1.86% | |
| 5.92 | 6.25 | 5.75 | 5.91 | +2.07% | |
| 5.73 | 5.95 | 5.64 | 5.79 | +0.70% | |
| 5.75 | 5.83 | 5.54 | 5.75 | 0.00% | |
| 5.75 | 5.80 | 5.50 | 5.75 | -0.35% | |
| 5.63 | 5.84 | 5.50 | 5.77 | +4.15% | |
| 5.44 | 5.69 | 5.41 | 5.54 | +1.65% | |
| 5.45 | 5.62 | 5.45 | 5.45 | +0.93% | |
| 5.65 | 5.67 | 5.40 | 5.40 | -4.42% | |
| 5.55 | 5.69 | 5.55 | 5.65 | +1.62% | |
| 5.64 | 5.72 | 5.56 | 5.56 | -1.59% | |
| 5.62 | 5.71 | 5.62 | 5.65 | +1.99% | |
| 5.57 | 5.65 | 5.51 | 5.54 | -0.36% | |
| 5.69 | 5.74 | 5.54 | 5.56 | -2.28% | |
| 5.80 | 5.83 | 5.63 | 5.69 | -1.90% | |
| 5.92 | 6.03 | 5.80 | 5.80 | -1.19% | |
| 5.61 | 5.94 | 5.61 | 5.87 | +4.08% | |
| 5.30 | 5.79 | 5.30 | 5.64 | +7.63% | |
| 5.11 | 5.38 | 5.11 | 5.24 | +1.35% | |
| 5.09 | 5.31 | 5.06 | 5.17 | +2.17% | |
| 5.05 | 5.16 | 4.90 | 5.06 | +0.20% | |
| 5.53 | 5.53 | 4.99 | 5.05 | -8.84% | |
| 5.56 | 5.81 | 5.53 | 5.54 | -0.36% | |
| 5.68 | 5.82 | 5.56 | 5.56 | -3.14% | |
| 5.83 | 6.00 | 5.69 | 5.74 | -0.35% | |
| 5.74 | 6.08 | 5.74 | 5.76 | +1.77% | |
| 6.23 | 6.24 | 5.65 | 5.66 | -9.29% | |
| 6.82 | 6.82 | 6.17 | 6.24 | -7.56% | |
| 6.76 | 6.83 | 6.69 | 6.75 | -1.75% | |
| 7.04 | 7.05 | 6.83 | 6.87 | -2.00% | |
| 7.09 | 7.13 | 6.87 | 7.01 | +2.19% | |
| 6.79 | 6.95 | 6.72 | 6.86 | -1.29% | |
| 7.04 | 7.06 | 6.73 | 6.95 | -1.14% | |
| 6.87 | 7.18 | 6.87 | 7.03 | +2.48% | |
| 6.81 | 6.95 | 6.74 | 6.86 | 0.00% | |
| 6.76 | 7.04 | 6.75 | 6.86 | -1.58% | |
| 6.81 | 7.01 | 6.75 | 6.97 | +3.11% | |
| 6.95 | 6.95 | 6.72 | 6.76 | -2.73% | |
| 6.81 | 6.96 | 6.80 | 6.95 | +3.12% | |
| 6.56 | 6.87 | 6.56 | 6.74 | +1.35% | |
| 6.77 | 6.78 | 6.52 | 6.65 | -2.64% | |
| 6.71 | 6.85 | 6.62 | 6.83 | +1.79% | |
| 6.48 | 6.74 | 6.48 | 6.71 | +4.19% | |
| 6.77 | 6.89 | 6.42 | 6.44 | -5.57% | |
| 7.07 | 7.24 | 6.79 | 6.82 | -3.40% | |
| 7.19 | 7.35 | 6.82 | 7.06 | -2.08% | |
| 6.76 | 7.49 | 6.50 | 7.21 | +4.19% | |
| 6.44 | 7.10 | 6.44 | 6.92 | +7.96% | |
| 6.82 | 6.97 | 6.38 | 6.41 | -5.87% | |
| 6.86 | 6.97 | 6.72 | 6.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ULBI chart for longer ranges.