Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
14.81
+0.48 (3.35%)
Nov 12, 2025, 12:55 PM EST - Market open
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 13.98 | 14.91 | 13.52 | 14.33 | 14.33 | 2.50% | 67,825 |
| Nov 10, 2025 | 15.01 | 15.04 | 13.93 | 13.98 | 13.98 | -7.48% | 41,200 |
| Nov 7, 2025 | 14.83 | 15.30 | 14.25 | 15.11 | 15.11 | -1.37% | 92,174 |
| Nov 6, 2025 | 15.79 | 15.79 | 15.06 | 15.32 | 15.32 | -3.04% | 58,341 |
| Nov 5, 2025 | 16.15 | 16.49 | 15.49 | 15.80 | 15.80 | -2.23% | 49,791 |
| Nov 4, 2025 | 15.67 | 16.27 | 15.67 | 16.16 | 16.16 | 0.75% | 51,075 |
| Nov 3, 2025 | 16.19 | 16.91 | 15.61 | 16.04 | 16.04 | -0.87% | 64,273 |
| Oct 31, 2025 | 16.38 | 16.43 | 15.86 | 16.18 | 16.18 | -1.28% | 82,264 |
| Oct 30, 2025 | 16.67 | 16.91 | 16.32 | 16.39 | 16.39 | -3.08% | 37,304 |
| Oct 29, 2025 | 17.63 | 18.22 | 16.82 | 16.91 | 16.91 | -4.25% | 48,105 |
| Oct 28, 2025 | 17.97 | 19.46 | 17.55 | 17.66 | 17.66 | -1.67% | 50,688 |
| Oct 27, 2025 | 17.85 | 18.43 | 17.71 | 17.96 | 17.96 | 1.58% | 58,119 |
| Oct 24, 2025 | 19.12 | 20.03 | 17.68 | 17.68 | 17.68 | -9.24% | 42,451 |
| Oct 23, 2025 | 20.41 | 20.41 | 19.12 | 19.48 | 19.48 | -3.37% | 61,567 |
| Oct 22, 2025 | 19.98 | 20.78 | 19.98 | 20.16 | 20.16 | 1.20% | 32,923 |
| Oct 21, 2025 | 19.84 | 20.22 | 19.84 | 19.92 | 19.92 | 0.40% | 25,225 |
| Oct 20, 2025 | 19.44 | 20.08 | 19.44 | 19.84 | 19.84 | 4.20% | 37,396 |
| Oct 17, 2025 | 19.48 | 19.59 | 19.03 | 19.04 | 19.04 | -2.51% | 56,020 |
| Oct 16, 2025 | 18.74 | 19.72 | 18.74 | 19.53 | 19.53 | 4.10% | 70,544 |
| Oct 15, 2025 | 19.43 | 19.60 | 18.57 | 18.76 | 18.76 | -1.78% | 32,440 |
| Oct 14, 2025 | 18.50 | 19.41 | 18.40 | 19.10 | 19.10 | 0.53% | 73,501 |
| Oct 13, 2025 | 19.66 | 19.71 | 18.98 | 19.00 | 19.00 | 1.50% | 60,291 |
| Oct 10, 2025 | 21.03 | 21.03 | 18.71 | 18.72 | 18.72 | -11.20% | 44,368 |
| Oct 9, 2025 | 21.79 | 22.06 | 21.01 | 21.08 | 21.08 | -3.13% | 40,915 |
| Oct 8, 2025 | 20.48 | 22.15 | 20.48 | 21.76 | 21.76 | 6.09% | 50,805 |
| Oct 7, 2025 | 21.52 | 21.78 | 20.17 | 20.51 | 20.51 | -5.48% | 242,089 |
| Oct 6, 2025 | 21.70 | 21.92 | 20.60 | 21.70 | 21.70 | 1.26% | 65,547 |
| Oct 3, 2025 | 21.55 | 22.71 | 20.74 | 21.43 | 21.43 | -1.11% | 66,902 |
| Oct 2, 2025 | 23.05 | 23.28 | 21.67 | 21.67 | 21.67 | -6.43% | 44,727 |
| Oct 1, 2025 | 23.18 | 24.02 | 22.92 | 23.16 | 23.16 | -1.19% | 21,057 |
| Sep 30, 2025 | 23.16 | 23.63 | 22.94 | 23.44 | 23.44 | -0.09% | 26,633 |
| Sep 29, 2025 | 23.47 | 24.03 | 23.16 | 23.46 | 23.46 | -0.17% | 50,854 |
| Sep 26, 2025 | 23.55 | 24.05 | 23.29 | 23.50 | 23.50 | -0.04% | 18,095 |
| Sep 25, 2025 | 23.87 | 23.87 | 23.10 | 23.51 | 23.51 | -1.96% | 21,910 |
| Sep 24, 2025 | 24.37 | 24.72 | 23.84 | 23.98 | 23.98 | -2.12% | 12,584 |
| Sep 23, 2025 | 24.15 | 24.72 | 24.15 | 24.50 | 24.50 | 2.00% | 25,435 |
| Sep 22, 2025 | 24.23 | 24.43 | 23.69 | 24.02 | 24.02 | -2.04% | 30,580 |
| Sep 19, 2025 | 24.86 | 25.18 | 24.24 | 24.52 | 24.52 | -1.37% | 57,213 |
| Sep 18, 2025 | 24.47 | 25.10 | 24.23 | 24.86 | 24.86 | 4.41% | 28,860 |
| Sep 17, 2025 | 24.74 | 25.84 | 23.79 | 23.81 | 23.81 | -4.45% | 24,762 |
| Sep 16, 2025 | 24.97 | 25.16 | 24.68 | 24.92 | 24.92 | 0.04% | 20,243 |
| 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 |