Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
25.91
-0.51 (-1.93%)
At close: Apr 15, 2025, 4:00 PM
24.31
-1.60 (-6.18%)
Pre-market: Apr 16, 2025, 4:28 AM EDT
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.40 | 26.66 | 25.89 | 25.91 | 25.91 | -1.93% | 56,157 |
| Apr 14, 2025 | 25.91 | 26.65 | 24.98 | 26.42 | 26.42 | 1.58% | 62,127 |
| Apr 11, 2025 | 26.70 | 26.80 | 25.10 | 26.01 | 26.01 | -2.25% | 61,950 |
| Apr 10, 2025 | 25.75 | 26.69 | 24.80 | 26.61 | 26.61 | -0.22% | 121,093 |
| Apr 9, 2025 | 23.50 | 27.38 | 23.00 | 26.67 | 26.67 | 12.77% | 105,949 |
| Apr 8, 2025 | 25.39 | 25.39 | 23.40 | 23.65 | 23.65 | -3.63% | 75,352 |
| Apr 7, 2025 | 23.81 | 25.53 | 23.31 | 24.54 | 24.54 | -0.69% | 155,075 |
| Apr 4, 2025 | 24.44 | 24.92 | 22.86 | 24.71 | 24.71 | 2.83% | 105,658 |
| Apr 3, 2025 | 25.48 | 25.50 | 23.72 | 24.03 | 24.03 | -11.56% | 68,696 |
| Apr 2, 2025 | 25.72 | 27.29 | 25.34 | 27.17 | 27.17 | 3.70% | 56,732 |
| Apr 1, 2025 | 26.18 | 26.82 | 25.69 | 26.20 | 26.20 | -0.15% | 87,569 |
| Mar 31, 2025 | 26.81 | 26.92 | 26.17 | 26.24 | 26.24 | -4.09% | 136,586 |
| Mar 28, 2025 | 27.66 | 27.66 | 26.02 | 27.36 | 27.36 | -1.48% | 142,002 |
| Mar 27, 2025 | 27.58 | 27.91 | 27.23 | 27.77 | 27.77 | 0.43% | 43,402 |
| Mar 26, 2025 | 26.85 | 27.65 | 26.74 | 27.65 | 27.65 | 3.60% | 40,065 |
| Mar 25, 2025 | 27.08 | 27.64 | 26.68 | 26.69 | 26.69 | -2.13% | 60,936 |
| Mar 24, 2025 | 26.82 | 27.40 | 26.68 | 27.27 | 27.27 | 3.02% | 34,567 |
| Mar 21, 2025 | 26.29 | 26.98 | 25.65 | 26.47 | 26.47 | -0.82% | 71,826 |
| Mar 20, 2025 | 26.76 | 27.30 | 26.48 | 26.69 | 26.69 | -1.48% | 38,445 |
| Mar 19, 2025 | 26.34 | 27.21 | 26.34 | 27.09 | 27.09 | 4.11% | 52,117 |
| Mar 18, 2025 | 26.28 | 27.31 | 25.55 | 26.02 | 26.02 | -2.29% | 65,849 |
| Mar 17, 2025 | 25.99 | 26.79 | 25.99 | 26.63 | 26.63 | 1.95% | 58,485 |
| Mar 14, 2025 | 26.21 | 26.98 | 26.01 | 26.12 | 26.12 | 0.62% | 31,743 |
| Mar 13, 2025 | 26.54 | 26.73 | 25.41 | 25.96 | 25.96 | -2.55% | 50,421 |
| Mar 12, 2025 | 27.04 | 27.05 | 26.08 | 26.64 | 26.64 | -0.63% | 43,167 |
| Mar 11, 2025 | 27.28 | 28.37 | 26.09 | 26.81 | 26.81 | -1.65% | 72,512 |
| Mar 10, 2025 | 27.39 | 28.15 | 26.97 | 27.26 | 27.26 | -2.54% | 74,020 |
| Mar 7, 2025 | 26.67 | 28.00 | 26.67 | 27.97 | 27.97 | 4.40% | 33,792 |
| Mar 6, 2025 | 26.09 | 27.21 | 26.09 | 26.79 | 26.79 | 0.56% | 44,666 |
| Mar 5, 2025 | 25.83 | 26.65 | 25.67 | 26.64 | 26.64 | 3.82% | 46,041 |
| Mar 4, 2025 | 25.56 | 26.15 | 25.13 | 25.66 | 25.66 | -1.76% | 50,277 |
| Mar 3, 2025 | 27.11 | 27.73 | 26.04 | 26.12 | 26.12 | -3.97% | 51,853 |
| Feb 28, 2025 | 26.67 | 27.58 | 26.67 | 27.20 | 27.09 | 1.83% | 54,092 |
| Feb 27, 2025 | 27.34 | 27.52 | 26.56 | 26.71 | 26.60 | -2.84% | 41,572 |
| Feb 26, 2025 | 27.50 | 27.89 | 27.05 | 27.49 | 27.38 | 0.11% | 48,407 |
| Feb 25, 2025 | 27.92 | 28.25 | 27.05 | 27.46 | 27.35 | -0.25% | 51,656 |
| Feb 24, 2025 | 27.69 | 27.93 | 27.36 | 27.53 | 27.42 | -0.22% | 78,685 |
| Feb 21, 2025 | 28.66 | 28.66 | 27.19 | 27.59 | 27.48 | -2.37% | 47,430 |
| Feb 20, 2025 | 29.03 | 29.03 | 27.80 | 28.26 | 28.15 | -3.35% | 58,182 |
| Feb 19, 2025 | 29.93 | 31.00 | 29.07 | 29.24 | 29.12 | -3.94% | 33,058 |
| Feb 18, 2025 | 30.57 | 31.25 | 29.80 | 30.44 | 30.32 | - | 61,769 |
| Feb 14, 2025 | 28.53 | 30.60 | 28.53 | 30.44 | 30.32 | 6.77% | 93,696 |
| Feb 13, 2025 | 28.81 | 28.96 | 28.01 | 28.51 | 28.40 | -0.52% | 73,164 |
| Feb 12, 2025 | 28.33 | 30.07 | 28.33 | 28.66 | 28.55 | -0.86% | 74,880 |
| Feb 11, 2025 | 29.84 | 30.55 | 27.92 | 28.91 | 28.79 | -2.76% | 174,815 |
| Feb 10, 2025 | 35.06 | 35.75 | 29.73 | 29.73 | 29.61 | -13.90% | 103,174 |
| Feb 7, 2025 | 41.32 | 42.00 | 34.52 | 34.53 | 34.39 | -19.60% | 75,141 |
| Feb 6, 2025 | 44.10 | 44.68 | 42.61 | 42.95 | 42.78 | -1.56% | 32,160 |
| Feb 5, 2025 | 43.99 | 44.10 | 43.51 | 43.63 | 43.46 | -0.55% | 20,906 |
| Feb 4, 2025 | 42.66 | 43.88 | 42.66 | 43.87 | 43.69 | 2.21% | 28,391 |