Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
14.71
+0.04 (0.27%)
At close: Dec 2, 2025, 4:00 PM EST
14.71
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,051 |
| 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 |
| Nov 4, 2025 | 15.67 | 16.27 | 15.67 | 16.16 | 16.05 | 0.75% | 51,075 |
| Nov 3, 2025 | 16.19 | 16.91 | 15.61 | 16.04 | 15.93 | -0.87% | 64,273 |
| Oct 31, 2025 | 16.38 | 16.43 | 15.86 | 16.18 | 16.07 | -1.28% | 82,264 |
| Oct 30, 2025 | 16.67 | 16.91 | 16.32 | 16.39 | 16.28 | -3.08% | 37,304 |
| Oct 29, 2025 | 17.63 | 18.22 | 16.82 | 16.91 | 16.79 | -4.25% | 48,105 |
| Oct 28, 2025 | 17.97 | 19.46 | 17.55 | 17.66 | 17.54 | -1.67% | 50,688 |
| Oct 27, 2025 | 17.85 | 18.43 | 17.71 | 17.96 | 17.83 | 1.58% | 58,119 |
| Oct 24, 2025 | 19.12 | 20.03 | 17.68 | 17.68 | 17.56 | -9.24% | 42,451 |
| Oct 23, 2025 | 20.41 | 20.41 | 19.12 | 19.48 | 19.34 | -3.37% | 61,567 |
| Oct 22, 2025 | 19.98 | 20.78 | 19.98 | 20.16 | 20.02 | 1.20% | 32,923 |
| Oct 21, 2025 | 19.84 | 20.22 | 19.84 | 19.92 | 19.78 | 0.40% | 25,225 |
| Oct 20, 2025 | 19.44 | 20.08 | 19.44 | 19.84 | 19.70 | 4.20% | 37,396 |
| Oct 17, 2025 | 19.48 | 19.59 | 19.03 | 19.04 | 18.91 | -2.51% | 56,020 |
| Oct 16, 2025 | 18.74 | 19.72 | 18.74 | 19.53 | 19.39 | 4.10% | 70,544 |
| Oct 15, 2025 | 19.43 | 19.60 | 18.57 | 18.76 | 18.63 | -1.78% | 32,440 |
| Oct 14, 2025 | 18.50 | 19.41 | 18.40 | 19.10 | 18.97 | 0.53% | 73,501 |
| Oct 13, 2025 | 19.66 | 19.71 | 18.98 | 19.00 | 18.87 | 1.50% | 60,291 |
| Oct 10, 2025 | 21.03 | 21.03 | 18.71 | 18.72 | 18.59 | -11.20% | 44,368 |
| Oct 9, 2025 | 21.79 | 22.06 | 21.01 | 21.08 | 20.93 | -3.13% | 40,915 |
| Oct 8, 2025 | 20.48 | 22.15 | 20.48 | 21.76 | 21.61 | 6.09% | 50,805 |
| Oct 7, 2025 | 21.52 | 21.78 | 20.17 | 20.51 | 20.37 | -5.48% | 242,089 |
| Oct 6, 2025 | 21.70 | 21.92 | 20.60 | 21.70 | 21.55 | 1.26% | 65,547 |
| Oct 3, 2025 | 21.55 | 22.71 | 20.74 | 21.43 | 21.28 | -1.11% | 66,902 |
| Oct 2, 2025 | 23.05 | 23.28 | 21.67 | 21.67 | 21.52 | -6.43% | 44,727 |
| Oct 1, 2025 | 23.18 | 24.02 | 22.92 | 23.16 | 23.00 | -1.19% | 21,057 |
| Sep 30, 2025 | 23.16 | 23.63 | 22.94 | 23.44 | 23.28 | -0.09% | 26,633 |
| Sep 29, 2025 | 23.47 | 24.03 | 23.16 | 23.46 | 23.30 | -0.17% | 50,854 |
| Sep 26, 2025 | 23.55 | 24.05 | 23.29 | 23.50 | 23.34 | -0.04% | 18,095 |
| Sep 25, 2025 | 23.87 | 23.87 | 23.10 | 23.51 | 23.35 | -1.96% | 21,910 |
| Sep 24, 2025 | 24.37 | 24.72 | 23.84 | 23.98 | 23.81 | -2.12% | 12,584 |
| Sep 23, 2025 | 24.15 | 24.72 | 24.15 | 24.50 | 24.33 | 2.00% | 25,435 |