Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
25.63
+0.48 (1.91%)
Jul 21, 2025, 4:00 PM - Market closed
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |