Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
24.92
+0.01 (0.04%)
At close: Sep 16, 2025, 4:00 PM EDT
24.92
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.97 | 25.16 | 24.68 | 24.92 | 24.92 | 0.04% | 20,242 |
| Sep 15, 2025 | 24.72 | 25.11 | 24.40 | 24.91 | 24.91 | 0.89% | 27,171 |
| Sep 12, 2025 | 25.18 | 25.20 | 24.49 | 24.69 | 24.69 | -1.95% | 17,745 |
| Sep 11, 2025 | 24.63 | 25.39 | 24.25 | 25.18 | 25.18 | 4.79% | 23,169 |
| Sep 10, 2025 | 24.23 | 25.33 | 23.52 | 24.03 | 24.03 | -1.72% | 28,871 |
| Sep 9, 2025 | 24.47 | 25.13 | 24.16 | 24.45 | 24.45 | 0.66% | 48,606 |
| Sep 8, 2025 | 25.55 | 25.96 | 23.89 | 24.29 | 24.29 | -4.93% | 36,538 |
| Sep 5, 2025 | 25.15 | 26.19 | 24.64 | 25.55 | 25.55 | 1.63% | 45,553 |
| Sep 4, 2025 | 24.52 | 25.30 | 24.42 | 25.14 | 25.14 | 1.95% | 22,094 |
| Sep 3, 2025 | 25.27 | 27.24 | 24.65 | 24.66 | 24.66 | -1.91% | 35,875 |
| Sep 2, 2025 | 25.44 | 25.86 | 24.99 | 25.14 | 25.14 | -3.08% | 23,005 |
| Aug 29, 2025 | 26.48 | 26.72 | 25.65 | 25.94 | 25.94 | -1.78% | 35,026 |
| Aug 28, 2025 | 26.39 | 26.69 | 25.68 | 26.41 | 26.30 | 0.76% | 27,347 |
| Aug 27, 2025 | 26.50 | 26.50 | 25.62 | 26.21 | 26.10 | -0.83% | 11,517 |
| Aug 26, 2025 | 26.74 | 26.99 | 26.02 | 26.43 | 26.32 | 0.42% | 27,660 |
| Aug 25, 2025 | 26.86 | 27.20 | 26.14 | 26.32 | 26.21 | -3.02% | 28,148 |
| Aug 22, 2025 | 24.36 | 27.20 | 24.36 | 27.14 | 27.03 | 14.08% | 45,223 |
| Aug 21, 2025 | 23.77 | 24.20 | 23.66 | 23.79 | 23.69 | -0.83% | 18,854 |
| Aug 20, 2025 | 24.86 | 24.86 | 23.84 | 23.99 | 23.89 | -2.80% | 18,311 |
| Aug 19, 2025 | 24.33 | 25.52 | 24.33 | 24.68 | 24.58 | 1.86% | 26,994 |
| Aug 18, 2025 | 24.17 | 24.61 | 24.17 | 24.23 | 24.13 | 0.87% | 16,323 |
| Aug 15, 2025 | 24.83 | 24.99 | 23.96 | 24.02 | 23.92 | -2.67% | 21,949 |
| Aug 14, 2025 | 25.04 | 25.04 | 24.43 | 24.68 | 24.58 | -4.71% | 19,902 |
| Aug 13, 2025 | 24.97 | 25.90 | 24.53 | 25.90 | 25.80 | 3.77% | 23,722 |
| Aug 12, 2025 | 23.30 | 25.20 | 23.30 | 24.96 | 24.86 | 9.00% | 42,941 |
| Aug 11, 2025 | 23.34 | 23.54 | 22.69 | 22.90 | 22.81 | -1.59% | 22,951 |
| Aug 8, 2025 | 23.56 | 23.83 | 23.02 | 23.27 | 23.18 | -0.04% | 23,501 |
| Aug 7, 2025 | 24.02 | 24.02 | 23.17 | 23.28 | 23.19 | -2.02% | 36,293 |
| Aug 6, 2025 | 23.63 | 24.00 | 23.15 | 23.76 | 23.66 | 0.68% | 24,722 |
| Aug 5, 2025 | 23.38 | 24.00 | 23.31 | 23.60 | 23.51 | 1.94% | 28,592 |
| Aug 4, 2025 | 22.90 | 23.81 | 22.46 | 23.15 | 23.06 | 2.16% | 42,106 |
| Aug 1, 2025 | 23.40 | 23.40 | 22.66 | 22.66 | 22.57 | -5.31% | 34,216 |
| Jul 31, 2025 | 23.70 | 24.46 | 23.33 | 23.93 | 23.83 | 1.10% | 40,095 |
| Jul 30, 2025 | 24.14 | 26.01 | 23.40 | 23.67 | 23.58 | -2.11% | 41,579 |
| Jul 29, 2025 | 27.03 | 27.03 | 23.50 | 24.18 | 24.08 | -10.38% | 69,413 |
| Jul 28, 2025 | 30.18 | 30.64 | 26.88 | 26.98 | 26.87 | -10.40% | 55,795 |
| Jul 25, 2025 | 27.76 | 30.76 | 27.36 | 30.11 | 29.99 | 9.93% | 57,713 |
| Jul 24, 2025 | 26.86 | 27.55 | 26.75 | 27.39 | 27.28 | 0.18% | 50,335 |
| Jul 23, 2025 | 26.62 | 27.35 | 25.29 | 27.34 | 27.23 | 4.35% | 45,608 |
| Jul 22, 2025 | 25.18 | 26.39 | 25.18 | 26.20 | 26.09 | 4.42% | 40,244 |
| Jul 21, 2025 | 25.34 | 25.77 | 25.04 | 25.09 | 24.99 | -0.24% | 24,826 |
| Jul 18, 2025 | 26.39 | 26.39 | 24.92 | 25.15 | 25.05 | -3.75% | 31,140 |
| Jul 17, 2025 | 25.75 | 26.41 | 25.75 | 26.13 | 26.03 | 1.01% | 32,154 |
| Jul 16, 2025 | 25.97 | 26.45 | 25.60 | 25.87 | 25.77 | 0.27% | 44,210 |
| Jul 15, 2025 | 26.99 | 27.00 | 25.80 | 25.80 | 25.70 | -3.19% | 89,964 |
| Jul 14, 2025 | 27.36 | 27.36 | 26.16 | 26.65 | 26.54 | -2.09% | 169,490 |
| Jul 11, 2025 | 27.01 | 27.51 | 26.93 | 27.22 | 27.11 | -0.37% | 171,020 |
| Jul 10, 2025 | 26.50 | 27.71 | 26.50 | 27.32 | 27.21 | 1.49% | 49,031 |
| Jul 9, 2025 | 27.52 | 27.52 | 26.59 | 26.92 | 26.81 | -0.99% | 25,180 |
| Jul 8, 2025 | 26.08 | 27.56 | 26.08 | 27.19 | 27.08 | 4.26% | 69,241 |