Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
24.18
-0.50 (-2.05%)
At close: Aug 15, 2025, 4:00 PM
26.12
+1.94 (8.03%)
After-hours: Aug 15, 2025, 7:34 PM EDT
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.83 | 24.99 | 23.96 | 24.02 | 24.02 | -2.67% | 21,948 |
| Aug 14, 2025 | 25.04 | 25.04 | 24.43 | 24.68 | 24.68 | -4.71% | 19,902 |
| Aug 13, 2025 | 24.97 | 25.90 | 24.53 | 25.90 | 25.90 | 3.77% | 23,722 |
| Aug 12, 2025 | 23.30 | 25.20 | 23.30 | 24.96 | 24.96 | 9.00% | 42,941 |
| Aug 11, 2025 | 23.34 | 23.54 | 22.69 | 22.90 | 22.90 | -1.59% | 22,951 |
| Aug 8, 2025 | 23.56 | 23.83 | 23.02 | 23.27 | 23.27 | -0.04% | 23,501 |
| Aug 7, 2025 | 24.02 | 24.02 | 23.17 | 23.28 | 23.28 | -2.02% | 36,293 |
| Aug 6, 2025 | 23.63 | 24.00 | 23.15 | 23.76 | 23.76 | 0.68% | 24,722 |
| Aug 5, 2025 | 23.38 | 24.00 | 23.31 | 23.60 | 23.60 | 1.94% | 28,592 |
| Aug 4, 2025 | 22.90 | 23.81 | 22.46 | 23.15 | 23.15 | 2.16% | 42,106 |
| Aug 1, 2025 | 23.40 | 23.40 | 22.66 | 22.66 | 22.66 | -5.31% | 34,216 |
| Jul 31, 2025 | 23.70 | 24.46 | 23.33 | 23.93 | 23.93 | 1.10% | 40,095 |
| Jul 30, 2025 | 24.14 | 26.01 | 23.40 | 23.67 | 23.67 | -2.11% | 41,579 |
| Jul 29, 2025 | 27.03 | 27.03 | 23.50 | 24.18 | 24.18 | -10.38% | 69,413 |
| Jul 28, 2025 | 30.18 | 30.64 | 26.88 | 26.98 | 26.98 | -10.40% | 55,795 |
| Jul 25, 2025 | 27.76 | 30.76 | 27.36 | 30.11 | 30.11 | 9.93% | 57,713 |
| Jul 24, 2025 | 26.86 | 27.55 | 26.75 | 27.39 | 27.39 | 0.18% | 50,335 |
| Jul 23, 2025 | 26.62 | 27.35 | 25.29 | 27.34 | 27.34 | 4.35% | 45,608 |
| Jul 22, 2025 | 25.18 | 26.39 | 25.18 | 26.20 | 26.20 | 4.42% | 40,244 |
| Jul 21, 2025 | 25.34 | 25.77 | 25.04 | 25.09 | 25.09 | -0.24% | 24,826 |
| Jul 18, 2025 | 26.39 | 26.39 | 24.92 | 25.15 | 25.15 | -3.75% | 31,140 |
| Jul 17, 2025 | 25.75 | 26.41 | 25.75 | 26.13 | 26.13 | 1.01% | 32,154 |
| Jul 16, 2025 | 25.97 | 26.45 | 25.60 | 25.87 | 25.87 | 0.27% | 44,210 |
| Jul 15, 2025 | 26.99 | 27.00 | 25.80 | 25.80 | 25.80 | -3.19% | 89,964 |
| Jul 14, 2025 | 27.36 | 27.36 | 26.16 | 26.65 | 26.65 | -2.09% | 169,490 |
| Jul 11, 2025 | 27.01 | 27.51 | 26.93 | 27.22 | 27.22 | -0.37% | 171,020 |
| Jul 10, 2025 | 26.50 | 27.71 | 26.50 | 27.32 | 27.32 | 1.49% | 49,031 |
| Jul 9, 2025 | 27.52 | 27.52 | 26.59 | 26.92 | 26.92 | -0.99% | 25,180 |
| Jul 8, 2025 | 26.08 | 27.56 | 26.08 | 27.19 | 27.19 | 4.26% | 69,241 |
| Jul 7, 2025 | 28.33 | 28.45 | 25.78 | 26.08 | 26.08 | -9.38% | 67,971 |
| Jul 3, 2025 | 28.55 | 28.89 | 28.21 | 28.78 | 28.78 | 1.73% | 56,482 |
| Jul 2, 2025 | 27.61 | 28.43 | 27.34 | 28.29 | 28.29 | 3.02% | 68,485 |
| Jul 1, 2025 | 25.34 | 28.42 | 25.09 | 27.46 | 27.46 | 8.20% | 57,942 |
| Jun 30, 2025 | 26.00 | 26.00 | 25.31 | 25.38 | 25.38 | -1.36% | 50,663 |
| Jun 27, 2025 | 25.70 | 26.44 | 25.47 | 25.73 | 25.73 | 0.35% | 109,768 |
| Jun 26, 2025 | 25.62 | 25.79 | 25.32 | 25.64 | 25.64 | 1.91% | 31,505 |
| Jun 25, 2025 | 25.13 | 25.67 | 25.02 | 25.16 | 25.16 | -0.47% | 25,372 |
| Jun 24, 2025 | 25.79 | 26.03 | 25.01 | 25.28 | 25.28 | -1.10% | 35,738 |
| Jun 23, 2025 | 24.47 | 25.56 | 24.45 | 25.56 | 25.56 | 4.93% | 24,740 |
| Jun 20, 2025 | 24.95 | 24.95 | 24.17 | 24.36 | 24.36 | -0.98% | 76,621 |
| Jun 18, 2025 | 24.33 | 25.19 | 24.30 | 24.60 | 24.60 | 0.86% | 39,774 |
| Jun 17, 2025 | 24.10 | 24.83 | 24.10 | 24.39 | 24.39 | -0.61% | 31,012 |
| Jun 16, 2025 | 24.54 | 24.90 | 24.40 | 24.54 | 24.54 | 1.74% | 17,430 |
| Jun 13, 2025 | 24.71 | 24.97 | 24.06 | 24.12 | 24.12 | -3.44% | 22,100 |
| Jun 12, 2025 | 24.67 | 25.20 | 24.54 | 24.98 | 24.98 | 1.05% | 19,004 |
| Jun 11, 2025 | 25.54 | 25.79 | 24.23 | 24.72 | 24.72 | -2.06% | 40,157 |
| Jun 10, 2025 | 24.80 | 25.50 | 24.48 | 25.24 | 25.24 | 2.23% | 27,574 |
| Jun 9, 2025 | 24.33 | 25.44 | 24.33 | 24.69 | 24.69 | 1.48% | 32,101 |
| Jun 6, 2025 | 24.50 | 25.11 | 24.27 | 24.33 | 24.33 | 0.70% | 24,483 |
| Jun 5, 2025 | 24.54 | 24.70 | 24.06 | 24.16 | 24.16 | -1.83% | 26,111 |