Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
25.50
+0.34 (1.35%)
Jun 26, 2025, 4:00 PM - Market closed
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.62 | 25.79 | 25.32 | 25.64 | 25.64 | 1.91% | 31,407 |
| 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 |
| Jun 4, 2025 | 25.10 | 25.29 | 24.54 | 24.61 | 24.61 | -1.91% | 52,239 |
| Jun 3, 2025 | 23.75 | 25.21 | 23.75 | 25.09 | 25.09 | 6.31% | 26,398 |
| Jun 2, 2025 | 24.13 | 24.13 | 23.40 | 23.60 | 23.60 | -1.91% | 39,188 |
| May 30, 2025 | 24.29 | 24.59 | 23.99 | 24.06 | 23.95 | -2.39% | 25,914 |
| May 29, 2025 | 24.40 | 24.69 | 24.04 | 24.65 | 24.54 | 1.52% | 17,934 |
| May 28, 2025 | 24.33 | 24.72 | 24.26 | 24.28 | 24.17 | 0.21% | 27,390 |
| May 27, 2025 | 23.37 | 24.38 | 23.20 | 24.23 | 24.12 | 5.21% | 26,605 |
| May 23, 2025 | 22.79 | 23.29 | 22.40 | 23.03 | 22.93 | -2.25% | 34,888 |
| May 22, 2025 | 23.94 | 24.27 | 23.20 | 23.56 | 23.46 | -2.48% | 50,439 |
| May 21, 2025 | 24.79 | 24.88 | 24.15 | 24.16 | 24.05 | -4.13% | 32,716 |
| May 20, 2025 | 25.81 | 25.81 | 25.00 | 25.20 | 25.09 | -2.06% | 19,417 |
| May 19, 2025 | 25.84 | 26.11 | 25.17 | 25.73 | 25.62 | -1.98% | 23,159 |
| May 16, 2025 | 26.10 | 26.28 | 25.25 | 26.25 | 26.13 | 0.57% | 43,955 |
| May 15, 2025 | 26.32 | 26.32 | 25.58 | 26.10 | 25.98 | 0.38% | 40,619 |
| May 14, 2025 | 25.92 | 26.54 | 25.41 | 26.00 | 25.89 | 0.66% | 48,513 |
| May 13, 2025 | 25.83 | 26.43 | 25.59 | 25.83 | 25.72 | 1.57% | 33,228 |
| May 12, 2025 | 24.04 | 25.85 | 24.00 | 25.43 | 25.32 | 9.12% | 90,067 |
| May 9, 2025 | 23.45 | 23.45 | 22.70 | 23.31 | 23.20 | 0.15% | 29,327 |
| May 8, 2025 | 22.42 | 23.48 | 22.20 | 23.27 | 23.17 | 4.54% | 38,899 |
| May 7, 2025 | 21.82 | 22.55 | 21.82 | 22.26 | 22.16 | 0.68% | 37,935 |
| May 6, 2025 | 22.29 | 22.60 | 21.65 | 22.11 | 22.01 | -1.60% | 43,211 |
| May 5, 2025 | 23.31 | 23.44 | 22.47 | 22.47 | 22.37 | -4.02% | 55,993 |
| May 2, 2025 | 22.57 | 23.58 | 22.43 | 23.41 | 23.31 | 4.56% | 62,072 |
| May 1, 2025 | 21.70 | 22.66 | 21.39 | 22.39 | 22.29 | 2.99% | 85,077 |
| Apr 30, 2025 | 21.52 | 21.87 | 21.16 | 21.74 | 21.64 | -1.23% | 98,498 |
| Apr 29, 2025 | 22.25 | 22.34 | 20.60 | 22.01 | 21.91 | -3.72% | 195,293 |
| Apr 28, 2025 | 25.44 | 25.62 | 22.86 | 22.86 | 22.76 | -10.39% | 155,783 |
| Apr 25, 2025 | 22.98 | 25.95 | 22.98 | 25.51 | 25.40 | -4.85% | 193,041 |
| Apr 24, 2025 | 27.14 | 27.94 | 26.33 | 26.81 | 26.69 | -0.56% | 55,931 |
| Apr 23, 2025 | 27.19 | 27.96 | 26.57 | 26.96 | 26.84 | 0.86% | 62,265 |
| Apr 22, 2025 | 26.35 | 26.75 | 25.84 | 26.73 | 26.61 | 2.57% | 31,179 |
| Apr 21, 2025 | 26.16 | 26.95 | 25.50 | 26.06 | 25.95 | -1.73% | 30,701 |
| Apr 17, 2025 | 25.60 | 26.65 | 25.27 | 26.52 | 26.40 | 3.53% | 53,851 |
| Apr 16, 2025 | 26.06 | 26.31 | 25.16 | 25.62 | 25.50 | -1.14% | 42,911 |
| Apr 15, 2025 | 26.40 | 26.66 | 25.89 | 25.91 | 25.80 | -1.93% | 56,157 |