Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
18.04
-0.11 (-0.61%)
Feb 6, 2026, 4:00 PM EST - Market closed
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.20 | 18.93 | 17.13 | 18.04 | 18.04 | -0.61% | 78,004 |
| Feb 5, 2026 | 18.73 | 18.98 | 17.73 | 18.15 | 18.15 | -4.07% | 56,933 |
| Feb 4, 2026 | 17.34 | 19.02 | 17.33 | 18.92 | 18.92 | 9.11% | 61,930 |
| Feb 3, 2026 | 17.35 | 18.17 | 16.89 | 17.34 | 17.34 | 0.23% | 52,592 |
| Feb 2, 2026 | 16.11 | 17.49 | 16.11 | 17.30 | 17.30 | 8.06% | 58,666 |
| Jan 30, 2026 | 15.74 | 16.20 | 15.31 | 16.01 | 16.01 | 0.31% | 48,330 |
| Jan 29, 2026 | 15.67 | 15.97 | 15.51 | 15.96 | 15.96 | 3.57% | 28,721 |
| Jan 28, 2026 | 15.82 | 16.33 | 15.27 | 15.41 | 15.41 | -3.39% | 36,037 |
| Jan 27, 2026 | 16.19 | 16.57 | 15.66 | 15.95 | 15.95 | -1.48% | 40,125 |
| Jan 26, 2026 | 17.17 | 17.34 | 16.04 | 16.19 | 16.19 | -4.99% | 56,210 |
| Jan 23, 2026 | 17.80 | 17.80 | 16.75 | 17.04 | 17.04 | -4.03% | 46,827 |
| Jan 22, 2026 | 17.73 | 18.30 | 17.64 | 17.76 | 17.76 | 0.25% | 15,282 |
| Jan 21, 2026 | 16.45 | 17.80 | 16.45 | 17.71 | 17.71 | 7.40% | 24,013 |
| Jan 20, 2026 | 16.99 | 16.99 | 16.26 | 16.49 | 16.49 | -6.04% | 39,907 |
| Jan 16, 2026 | 18.62 | 18.62 | 17.34 | 17.55 | 17.55 | -6.95% | 61,186 |
| Jan 15, 2026 | 17.70 | 19.18 | 16.99 | 18.86 | 18.86 | 8.02% | 96,346 |
| Jan 14, 2026 | 17.06 | 17.51 | 16.89 | 17.46 | 17.46 | 2.89% | 30,631 |
| Jan 13, 2026 | 17.02 | 17.50 | 16.59 | 16.97 | 16.97 | 0.35% | 26,264 |
| Jan 12, 2026 | 17.04 | 17.70 | 16.61 | 16.91 | 16.91 | -1.05% | 28,691 |
| Jan 9, 2026 | 16.87 | 17.43 | 16.35 | 17.09 | 17.09 | 2.83% | 32,078 |
| Jan 8, 2026 | 15.79 | 16.87 | 15.79 | 16.62 | 16.62 | 4.14% | 47,199 |
| Jan 7, 2026 | 17.23 | 17.23 | 15.87 | 15.96 | 15.96 | -7.45% | 44,445 |
| Jan 6, 2026 | 16.35 | 17.39 | 16.10 | 17.25 | 17.25 | 4.26% | 51,858 |
| Jan 5, 2026 | 15.36 | 16.80 | 15.36 | 16.54 | 16.54 | 7.40% | 69,675 |
| Jan 2, 2026 | 15.22 | 15.50 | 15.02 | 15.40 | 15.40 | 1.38% | 29,589 |
| Dec 31, 2025 | 15.06 | 15.46 | 14.88 | 15.19 | 15.19 | 0.07% | 35,843 |
| Dec 30, 2025 | 15.45 | 15.58 | 15.11 | 15.18 | 15.18 | -1.43% | 15,668 |
| Dec 29, 2025 | 15.59 | 15.66 | 15.05 | 15.40 | 15.40 | -1.66% | 29,689 |
| Dec 26, 2025 | 15.52 | 16.00 | 15.19 | 15.66 | 15.66 | 0.84% | 39,147 |
| Dec 24, 2025 | 15.40 | 15.78 | 15.22 | 15.53 | 15.53 | 1.97% | 45,620 |
| Dec 23, 2025 | 14.81 | 15.40 | 14.46 | 15.23 | 15.23 | 2.01% | 58,807 |
| Dec 22, 2025 | 15.88 | 16.32 | 14.86 | 14.93 | 14.93 | -6.22% | 42,843 |
| Dec 19, 2025 | 17.02 | 17.02 | 15.62 | 15.92 | 15.92 | -6.63% | 79,458 |
| Dec 18, 2025 | 16.65 | 17.22 | 16.29 | 17.05 | 17.05 | 4.60% | 41,638 |
| Dec 17, 2025 | 16.20 | 16.78 | 16.02 | 16.30 | 16.30 | 0.80% | 50,328 |
| Dec 16, 2025 | 16.27 | 16.86 | 15.96 | 16.17 | 16.17 | -3.23% | 69,935 |
| Dec 15, 2025 | 17.44 | 17.44 | 16.44 | 16.71 | 16.71 | -3.58% | 79,761 |
| Dec 12, 2025 | 17.51 | 17.80 | 17.10 | 17.33 | 17.33 | -0.40% | 96,376 |
| Dec 11, 2025 | 17.22 | 17.70 | 17.00 | 17.40 | 17.40 | 1.16% | 48,381 |
| Dec 10, 2025 | 15.40 | 17.69 | 15.40 | 17.20 | 17.20 | 11.47% | 271,662 |
| Dec 9, 2025 | 15.15 | 16.05 | 15.01 | 15.43 | 15.43 | 1.92% | 58,928 |
| Dec 8, 2025 | 16.00 | 16.58 | 15.02 | 15.14 | 15.14 | -4.90% | 57,752 |
| Dec 5, 2025 | 16.53 | 17.01 | 15.85 | 15.92 | 15.92 | -3.69% | 59,653 |
| Dec 4, 2025 | 16.31 | 17.20 | 16.25 | 16.53 | 16.53 | 1.35% | 62,535 |
| Dec 3, 2025 | 14.72 | 16.42 | 14.71 | 16.31 | 16.31 | 10.88% | 95,271 |
| Dec 2, 2025 | 14.78 | 14.92 | 14.28 | 14.71 | 14.71 | 0.27% | 45,314 |
| Dec 1, 2025 | 14.91 | 15.51 | 14.67 | 14.67 | 14.67 | -2.33% | 38,065 |
| Nov 28, 2025 | 15.12 | 15.18 | 14.80 | 15.02 | 14.92 | -0.66% | 19,527 |
| Nov 26, 2025 | 15.76 | 15.99 | 15.08 | 15.12 | 15.01 | -4.12% | 36,071 |
| Nov 25, 2025 | 14.70 | 15.84 | 14.26 | 15.77 | 15.66 | 8.53% | 59,602 |