Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
17.55
-1.31 (-6.95%)
Jan 16, 2026, 4:00 PM EST - Market closed
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,075 |
| Jan 8, 2026 | 15.79 | 16.87 | 15.79 | 16.62 | 16.62 | 4.14% | 47,195 |
| Jan 7, 2026 | 17.23 | 17.23 | 15.87 | 15.96 | 15.96 | -7.45% | 44,442 |
| Jan 6, 2026 | 16.35 | 17.39 | 16.10 | 17.25 | 17.25 | 4.26% | 51,838 |
| Jan 5, 2026 | 15.36 | 16.80 | 15.36 | 16.54 | 16.54 | 7.40% | 49,675 |
| Jan 2, 2026 | 15.22 | 15.50 | 15.02 | 15.40 | 15.40 | 1.38% | 29,579 |
| 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 |
| Nov 24, 2025 | 14.18 | 14.60 | 14.01 | 14.53 | 14.43 | 1.82% | 161,828 |
| Nov 21, 2025 | 13.02 | 14.46 | 12.78 | 14.27 | 14.17 | 10.11% | 61,148 |
| Nov 20, 2025 | 13.57 | 13.63 | 12.90 | 12.96 | 12.87 | -3.14% | 53,889 |
| Nov 19, 2025 | 13.38 | 13.56 | 13.08 | 13.38 | 13.29 | 0.07% | 43,852 |
| Nov 18, 2025 | 13.60 | 13.98 | 13.25 | 13.37 | 13.28 | -1.76% | 41,036 |
| Nov 17, 2025 | 14.01 | 14.39 | 13.48 | 13.61 | 13.51 | -3.88% | 44,486 |
| Nov 14, 2025 | 14.28 | 14.92 | 13.93 | 14.16 | 14.06 | -3.15% | 40,974 |
| Nov 13, 2025 | 15.29 | 15.75 | 14.17 | 14.62 | 14.52 | -5.25% | 108,763 |
| Nov 12, 2025 | 14.30 | 15.52 | 14.29 | 15.43 | 15.32 | 7.68% | 81,300 |
| Nov 11, 2025 | 13.98 | 14.91 | 13.52 | 14.33 | 14.23 | 2.50% | 67,825 |
| Nov 10, 2025 | 15.01 | 15.04 | 13.93 | 13.98 | 13.88 | -7.48% | 41,200 |
| Nov 7, 2025 | 14.83 | 15.30 | 14.25 | 15.11 | 15.00 | -1.37% | 92,174 |
| Nov 6, 2025 | 15.79 | 15.79 | 15.06 | 15.32 | 15.21 | -3.04% | 58,341 |
| Nov 5, 2025 | 16.15 | 16.49 | 15.49 | 15.80 | 15.69 | -2.23% | 49,891 |