Universal Logistics Holdings, Inc. ULH
NASDAQ · United States · Transportation
$17.29-0.25 (-1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.29 | -1.43% | $17.78 | $17.87 | $17.18 | 33.40K |
| 2026-09-29 | $17.54 | +0.80% | $17.30 | $17.79 | $17.30 | 42.40K |
| 2026-09-28 | $17.40 | +4.25% | $16.45 | $17.92 | $16.45 | 76.40K |
| 2026-09-25 | $16.69 | +1.15% | $16.58 | $16.80 | $16.44 | 54.50K |
| 2026-09-24 | $16.50 | +1.54% | $16.30 | $17.54 | $15.70 | 364.00K |
| 2026-09-23 | $16.25 | -1.40% | $16.63 | $16.68 | $15.70 | 48.20K |
| 2026-09-22 | $16.48 | -3.74% | $17.49 | $17.49 | $16.48 | 31.70K |
| 2026-09-21 | $17.12 | -3.28% | $17.77 | $18.00 | $17.04 | 26.20K |
| 2026-09-18 | $17.70 | -1.88% | $18.04 | $18.41 | $17.51 | 72.40K |
| 2026-09-17 | $18.04 | -4.25% | $19.32 | $19.32 | $18.00 | 20.60K |
| 2026-09-16 | $18.84 | -0.05% | $19.03 | $19.05 | $18.45 | 33.00K |
| 2026-09-15 | $18.85 | -0.21% | $18.70 | $19.21 | $18.67 | 21.60K |
| 2026-09-14 | $18.89 | +2.05% | $18.25 | $18.99 | $18.07 | 33.40K |
| 2026-09-11 | $18.51 | -0.80% | $18.95 | $19.06 | $17.90 | 34.50K |
| 2026-09-10 | $18.66 | +2.19% | $18.10 | $18.85 | $18.10 | 44.70K |
| 2026-09-09 | $18.26 | -1.78% | $18.59 | $18.77 | $17.92 | 66.10K |
| 2026-09-08 | $18.59 | -2.21% | $19.03 | $19.25 | $18.42 | 41.70K |
| 2026-09-04 | $19.01 | +2.92% | $18.28 | $19.24 | $18.28 | 52.70K |
| 2026-09-03 | $18.47 | +1.88% | $18.46 | $18.55 | $18.21 | 31.20K |
| 2026-09-02 | $18.13 | -1.52% | $18.29 | $18.91 | $18.13 | 34.40K |
| 2026-09-01 | $18.41 | -1.45% | $18.60 | $19.14 | $18.01 | 27.80K |
| 2026-08-31 | $18.68 | -4.30% | $19.53 | $20.45 | $18.58 | 52.30K |
| 2026-08-28 | $19.52 | +3.06% | $18.89 | $20.00 | $18.89 | 42.80K |
| 2026-08-27 | $18.94 | -1.20% | $19.15 | $19.50 | $18.69 | 29.10K |
| 2026-08-26 | $19.17 | -0.62% | $19.40 | $19.84 | $18.87 | 43.80K |
| 2026-08-25 | $19.29 | +3.16% | $18.97 | $19.76 | $18.69 | 37.60K |
| 2026-08-24 | $18.70 | -2.30% | $18.84 | $19.29 | $18.25 | 42.00K |
| 2026-08-21 | $19.14 | -1.39% | $19.52 | $19.89 | $18.72 | 28.40K |
| 2026-08-20 | $19.41 | -1.82% | $19.54 | $19.70 | $18.75 | 84.80K |
| 2026-08-19 | $19.77 | +2.54% | $19.48 | $20.40 | $19.06 | 27.90K |
| 2026-08-18 | $19.28 | -1.38% | $19.53 | $19.58 | $18.98 | 29.30K |
| 2026-08-17 | $19.55 | +1.35% | $19.12 | $19.77 | $19.07 | 40.70K |
| 2026-08-14 | $19.29 | -1.88% | $19.42 | $19.51 | $18.71 | 32.60K |
| 2026-08-13 | $19.66 | +0.10% | $19.76 | $20.26 | $19.35 | 46.30K |
| 2026-08-12 | $19.64 | +2.88% | $19.26 | $20.26 | $18.26 | 43.50K |
| 2026-08-11 | $19.09 | +1.06% | $19.13 | $19.77 | $18.81 | 56.50K |
| 2026-08-10 | $18.89 | -5.88% | $19.98 | $20.05 | $18.84 | 38.70K |
| 2026-08-07 | $20.07 | +9.19% | $18.32 | $20.07 | $18.32 | 41.00K |
| 2026-08-06 | $18.38 | -0.05% | $18.25 | $18.43 | $17.51 | 30.10K |
| 2026-08-05 | $18.39 | -5.50% | $19.77 | $20.00 | $18.14 | 67.80K |
| 2026-08-04 | $19.46 | +6.86% | $18.34 | $19.50 | $17.02 | 108.70K |
| 2026-08-03 | $18.21 | +36.10% | $14.10 | $18.39 | $14.10 | 91.00K |
| 2026-07-31 | $13.38 | 0.00% | $13.38 | $13.85 | $12.90 | 44.00K |
| 2026-07-30 | $13.38 | -9.10% | $14.80 | $14.80 | $12.90 | 38.00K |
| 2026-07-29 | $14.72 | -1.21% | $15.01 | $15.43 | $14.64 | 45.00K |
| 2026-07-28 | $14.90 | +4.63% | $14.24 | $15.29 | $14.17 | 34.00K |
| 2026-07-27 | $14.24 | -9.76% | $15.99 | $16.27 | $13.88 | 56.10K |
| 2026-07-24 | $15.78 | -4.36% | $16.34 | $16.86 | $15.69 | 50.00K |
| 2026-07-23 | $16.50 | +2.74% | $15.84 | $16.66 | $15.68 | 39.80K |
| 2026-07-22 | $16.06 | +3.88% | $15.53 | $16.64 | $15.53 | 63.20K |
| 2026-07-21 | $15.46 | +7.36% | $14.35 | $15.50 | $14.35 | 40.80K |
| 2026-07-20 | $14.40 | +0.77% | $14.59 | $14.74 | $14.29 | 27.80K |
| 2026-07-17 | $14.29 | -3.05% | $14.58 | $14.63 | $14.11 | 27.60K |
| 2026-07-16 | $14.74 | +8.22% | $13.55 | $15.01 | $13.50 | 42.00K |
| 2026-07-15 | $13.62 | -9.92% | $14.82 | $15.11 | $13.33 | 48.00K |
| 2026-07-14 | $15.12 | +1.61% | $15.01 | $15.27 | $14.51 | 30.10K |
| 2026-07-13 | $14.88 | +4.35% | $14.36 | $15.14 | $14.36 | 41.00K |
| 2026-07-10 | $14.26 | +1.86% | $14.10 | $14.28 | $13.69 | 29.90K |
| 2026-07-09 | $14.00 | +1.30% | $13.87 | $14.22 | $13.87 | 33.80K |
| 2026-07-08 | $13.82 | -1.50% | $13.92 | $14.07 | $13.50 | 31.70K |
| 2026-07-07 | $14.03 | +0.50% | $14.17 | $14.30 | $13.80 | 29.10K |
| 2026-07-06 | $13.96 | -5.10% | $14.60 | $15.09 | $13.95 | 49.40K |
| 2026-07-02 | $14.71 | -3.98% | $15.36 | $15.74 | $14.42 | 36.40K |
| 2026-07-01 | $15.32 | +3.51% | $14.59 | $15.85 | $14.59 | 33.70K |
| 2026-06-30 | $14.80 | -0.74% | $14.80 | $15.38 | $14.31 | 56.50K |
| 2026-06-29 | $14.91 | -2.55% | $15.31 | $15.31 | $14.25 | 47.30K |
| 2026-06-26 | $15.30 | +0.46% | $15.23 | $15.80 | $14.73 | 178.30K |
| 2026-06-25 | $15.23 | +0.66% | $15.29 | $15.68 | $14.88 | 44.00K |
| 2026-06-24 | $15.13 | +3.35% | $14.68 | $15.39 | $14.49 | 49.90K |
| 2026-06-23 | $14.64 | -1.61% | $14.68 | $15.16 | $14.58 | 30.50K |
| 2026-06-22 | $14.88 | +0.20% | $14.77 | $15.48 | $14.72 | 57.80K |
| 2026-06-18 | $14.85 | -6.31% | $16.05 | $16.55 | $14.83 | 82.40K |
| 2026-06-17 | $15.85 | -2.52% | $16.26 | $16.47 | $15.30 | 66.60K |
| 2026-06-16 | $16.26 | -4.75% | $17.08 | $17.13 | $16.12 | 81.40K |
| 2026-06-15 | $17.07 | -0.41% | $17.29 | $17.69 | $16.84 | 43.30K |
| 2026-06-12 | $17.14 | -3.87% | $17.92 | $18.30 | $17.06 | 38.30K |
| 2026-06-11 | $17.83 | +1.42% | $17.74 | $17.95 | $16.70 | 83.00K |
| 2026-06-10 | $17.58 | -3.51% | $18.22 | $18.22 | $16.61 | 59.60K |
| 2026-06-09 | $18.22 | +2.19% | $17.86 | $18.64 | $17.38 | 45.90K |
| 2026-06-08 | $17.83 | +3.60% | $17.35 | $18.36 | $17.34 | 59.80K |
| 2026-06-05 | $17.21 | -0.69% | $17.52 | $18.00 | $17.08 | 42.60K |
| 2026-06-04 | $17.33 | +6.52% | $16.33 | $17.50 | $16.33 | 65.10K |
| 2026-06-03 | $16.27 | -2.16% | $16.41 | $16.89 | $16.10 | 70.20K |
| 2026-06-02 | $16.63 | +2.65% | $16.19 | $16.77 | $15.96 | 43.20K |
| 2026-06-01 | $16.20 | +1.82% | $15.58 | $16.40 | $15.39 | 58.40K |
| 2026-05-29 | $15.91 | -2.33% | $16.20 | $16.20 | $15.62 | 59.50K |
| 2026-05-28 | $16.29 | +1.94% | $15.98 | $16.62 | $15.59 | 41.10K |
| 2026-05-27 | $15.98 | +3.50% | $15.20 | $16.21 | $15.20 | 62.90K |
| 2026-05-26 | $15.44 | +8.73% | $14.39 | $15.48 | $14.39 | 73.50K |
| 2026-05-22 | $14.20 | -2.47% | $14.64 | $15.00 | $13.87 | 98.30K |