Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
22.83
+1.26 (5.84%)
Apr 8, 2026, 10:13 AM EDT - Market open
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 20.77 | 22.16 | 20.10 | 21.57 | 21.57 | 3.70% | 88,045 |
| Apr 6, 2026 | 21.46 | 21.46 | 20.08 | 20.80 | 20.80 | -3.12% | 36,427 |
| Apr 2, 2026 | 21.27 | 22.03 | 20.56 | 21.47 | 21.47 | -1.87% | 59,744 |
| Apr 1, 2026 | 21.13 | 22.47 | 21.13 | 21.88 | 21.88 | 3.50% | 41,892 |
| Mar 31, 2026 | 21.22 | 21.40 | 19.87 | 21.14 | 21.14 | 3.22% | 33,477 |
| Mar 30, 2026 | 19.75 | 21.05 | 18.99 | 20.48 | 20.48 | 2.45% | 68,164 |
| Mar 27, 2026 | 20.87 | 20.87 | 19.28 | 19.99 | 19.99 | -5.84% | 61,343 |
| Mar 26, 2026 | 20.90 | 21.89 | 20.44 | 21.23 | 21.23 | 0.57% | 60,304 |
| Mar 25, 2026 | 19.97 | 21.81 | 19.97 | 21.11 | 21.11 | 7.76% | 64,822 |
| Mar 24, 2026 | 19.50 | 20.35 | 18.67 | 19.59 | 19.59 | -1.26% | 65,188 |
| Mar 23, 2026 | 18.45 | 20.88 | 17.70 | 19.84 | 19.84 | 12.28% | 139,065 |
| Mar 20, 2026 | 16.90 | 17.77 | 16.60 | 17.67 | 17.57 | 5.18% | 75,169 |
| Mar 19, 2026 | 16.10 | 17.08 | 15.77 | 16.80 | 16.70 | 3.70% | 51,003 |
| Mar 18, 2026 | 16.87 | 16.87 | 15.93 | 16.20 | 16.10 | -4.03% | 55,848 |
| Mar 17, 2026 | 16.19 | 18.03 | 16.19 | 16.88 | 16.78 | 6.16% | 61,942 |
| Mar 16, 2026 | 14.86 | 16.32 | 14.86 | 15.90 | 15.81 | 9.81% | 56,735 |
| Mar 13, 2026 | 14.27 | 14.62 | 13.80 | 14.48 | 14.39 | 2.91% | 49,062 |
| Mar 12, 2026 | 14.18 | 14.38 | 13.31 | 14.07 | 13.99 | -3.23% | 51,260 |
| Mar 11, 2026 | 15.02 | 15.50 | 14.52 | 14.54 | 14.45 | -3.39% | 51,733 |
| Mar 10, 2026 | 15.51 | 15.77 | 15.05 | 15.05 | 14.96 | -3.80% | 50,759 |
| Mar 9, 2026 | 14.61 | 16.02 | 14.04 | 15.65 | 15.55 | 1.52% | 47,131 |
| Mar 6, 2026 | 16.82 | 17.26 | 15.05 | 15.41 | 15.32 | -10.82% | 100,874 |
| Mar 5, 2026 | 17.92 | 17.92 | 16.80 | 17.28 | 17.18 | -3.68% | 65,172 |
| Mar 4, 2026 | 18.08 | 18.77 | 17.70 | 17.94 | 17.83 | 0.79% | 27,605 |
| Mar 3, 2026 | 16.95 | 18.08 | 16.65 | 17.80 | 17.69 | 0.23% | 36,261 |
| Mar 2, 2026 | 16.27 | 18.08 | 15.60 | 17.76 | 17.65 | 6.79% | 41,807 |
| Feb 27, 2026 | 16.02 | 17.34 | 16.01 | 16.63 | 16.53 | 1.46% | 38,483 |
| Feb 26, 2026 | 15.09 | 16.77 | 15.09 | 16.39 | 16.29 | 6.22% | 44,923 |
| Feb 25, 2026 | 14.80 | 15.45 | 14.78 | 15.43 | 15.34 | 3.84% | 40,242 |
| Feb 24, 2026 | 14.82 | 15.23 | 14.35 | 14.86 | 14.77 | -0.40% | 33,099 |
| Feb 23, 2026 | 16.50 | 16.61 | 14.91 | 14.92 | 14.83 | -10.93% | 28,026 |
| Feb 20, 2026 | 16.76 | 17.08 | 16.28 | 16.75 | 16.65 | -1.00% | 61,285 |
| Feb 19, 2026 | 16.40 | 16.92 | 16.20 | 16.92 | 16.82 | 2.36% | 39,332 |
| Feb 18, 2026 | 17.65 | 17.65 | 16.26 | 16.53 | 16.43 | 0.12% | 42,885 |
| Feb 17, 2026 | 16.30 | 16.86 | 16.03 | 16.51 | 16.41 | 2.04% | 25,160 |
| Feb 13, 2026 | 15.69 | 16.51 | 15.49 | 16.18 | 16.08 | 1.70% | 46,035 |
| Feb 12, 2026 | 16.37 | 17.61 | 15.20 | 15.91 | 15.82 | -10.06% | 57,024 |
| Feb 11, 2026 | 18.92 | 19.43 | 17.69 | 17.69 | 17.58 | -6.05% | 91,297 |
| Feb 10, 2026 | 18.21 | 19.20 | 18.13 | 18.83 | 18.72 | 3.29% | 72,677 |
| Feb 9, 2026 | 18.38 | 18.81 | 17.93 | 18.23 | 18.12 | 1.05% | 36,589 |
| Feb 6, 2026 | 18.20 | 18.93 | 17.13 | 18.04 | 17.93 | -0.61% | 78,004 |
| Feb 5, 2026 | 18.73 | 18.98 | 17.73 | 18.15 | 18.04 | -4.07% | 56,940 |
| Feb 4, 2026 | 17.34 | 19.02 | 17.33 | 18.92 | 18.81 | 9.11% | 61,930 |
| Feb 3, 2026 | 17.35 | 18.17 | 16.89 | 17.34 | 17.24 | 0.23% | 52,592 |
| Feb 2, 2026 | 16.11 | 17.49 | 16.11 | 17.30 | 17.20 | 8.06% | 58,666 |
| Jan 30, 2026 | 15.74 | 16.20 | 15.31 | 16.01 | 15.91 | 0.31% | 48,330 |
| Jan 29, 2026 | 15.67 | 15.97 | 15.51 | 15.96 | 15.87 | 3.57% | 28,721 |
| Jan 28, 2026 | 15.82 | 16.33 | 15.27 | 15.41 | 15.32 | -3.39% | 36,037 |
| Jan 27, 2026 | 16.19 | 16.57 | 15.66 | 15.95 | 15.86 | -1.48% | 40,125 |
| Jan 26, 2026 | 17.17 | 17.34 | 16.04 | 16.19 | 16.09 | -4.99% | 56,210 |