Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
27.12
-2.35 (-7.97%)
At close: Nov 6, 2026, 4:00 PM EST
27.01
-0.11 (-0.41%)
After-hours: Nov 6, 2026, 7:30 PM EST
ULH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.80 | 30.68 | 26.94 | 27.12 | 27.12 | -7.97% | 88,899 |
| Nov 5, 2026 | 33.21 | 33.87 | 29.24 | 29.47 | 29.47 | -9.93% | 117,221 |
| Nov 4, 2026 | 31.68 | 32.90 | 31.26 | 32.72 | 32.72 | 2.25% | 114,292 |
| Nov 3, 2026 | 28.55 | 32.04 | 27.90 | 32.00 | 32.00 | 12.12% | 171,627 |
| Nov 2, 2026 | 22.78 | 28.69 | 22.75 | 28.54 | 28.54 | 26.34% | 211,656 |
| Oct 30, 2026 | 19.28 | 22.89 | 18.75 | 22.59 | 22.59 | 29.68% | 182,896 |
| Oct 29, 2026 | 17.26 | 17.79 | 16.89 | 17.42 | 17.42 | 2.23% | 81,446 |
| Oct 28, 2026 | 16.52 | 17.20 | 15.99 | 17.04 | 17.04 | 2.90% | 46,702 |
| Oct 27, 2026 | 16.16 | 16.91 | 15.87 | 16.56 | 16.56 | 2.48% | 77,882 |
| Oct 26, 2026 | 16.49 | 17.43 | 15.90 | 16.16 | 16.16 | -3.46% | 59,597 |
| Oct 23, 2026 | 15.79 | 17.01 | 15.79 | 16.74 | 16.74 | -3.52% | 41,103 |
| Oct 22, 2026 | 16.57 | 17.78 | 16.57 | 17.35 | 17.35 | 4.33% | 58,758 |
| Oct 21, 2026 | 16.13 | 16.78 | 16.06 | 16.63 | 16.63 | 3.16% | 48,725 |
| Oct 20, 2026 | 16.04 | 16.89 | 15.95 | 16.12 | 16.12 | 0.19% | 38,256 |
| Oct 19, 2026 | 16.46 | 16.52 | 15.44 | 16.09 | 16.09 | -1.41% | 53,191 |
| Oct 16, 2026 | 16.84 | 17.36 | 16.25 | 16.32 | 16.32 | -2.63% | 44,954 |
| Oct 15, 2026 | 16.98 | 17.20 | 16.71 | 16.76 | 16.76 | -0.36% | 36,471 |
| Oct 14, 2026 | 17.06 | 17.46 | 16.58 | 16.82 | 16.82 | -3.39% | 68,398 |
| Oct 13, 2026 | 17.81 | 17.81 | 17.12 | 17.41 | 17.41 | -0.85% | 60,742 |
| Oct 12, 2026 | 17.38 | 17.81 | 17.04 | 17.56 | 17.56 | 1.21% | 102,879 |
| Oct 9, 2026 | 17.36 | 17.73 | 16.62 | 17.35 | 17.35 | -0.06% | 132,009 |
| Oct 8, 2026 | 16.85 | 17.60 | 16.85 | 17.36 | 17.36 | 1.52% | 81,817 |
| Oct 7, 2026 | 16.58 | 17.52 | 16.41 | 17.10 | 17.10 | 0.88% | 74,184 |
| Oct 6, 2026 | 17.52 | 17.56 | 16.63 | 16.95 | 16.95 | -3.86% | 41,387 |
| Oct 5, 2026 | 18.22 | 18.22 | 17.41 | 17.63 | 17.63 | -4.50% | 109,608 |
| Oct 2, 2026 | 18.14 | 18.52 | 17.81 | 18.46 | 18.46 | 4.23% | 88,578 |
| Oct 1, 2026 | 17.10 | 17.92 | 17.10 | 17.71 | 17.71 | 2.43% | 31,956 |
| Sep 30, 2026 | 17.78 | 17.87 | 17.18 | 17.29 | 17.29 | -1.43% | 33,400 |
| Sep 29, 2026 | 17.30 | 17.79 | 17.30 | 17.54 | 17.54 | 0.80% | 42,441 |
| Sep 28, 2026 | 16.45 | 17.92 | 16.45 | 17.40 | 17.40 | 4.25% | 76,509 |
| Sep 25, 2026 | 16.58 | 16.80 | 16.44 | 16.69 | 16.69 | 1.18% | 54,545 |
| Sep 24, 2026 | 16.30 | 17.54 | 15.70 | 16.50 | 16.50 | 1.51% | 364,047 |
| Sep 23, 2026 | 16.63 | 16.68 | 15.70 | 16.25 | 16.25 | -1.40% | 48,193 |
| Sep 22, 2026 | 17.49 | 17.49 | 16.48 | 16.48 | 16.48 | -3.74% | 31,737 |
| Sep 21, 2026 | 17.77 | 18.00 | 17.04 | 17.12 | 17.12 | -3.28% | 26,164 |
| Sep 18, 2026 | 18.04 | 18.41 | 17.51 | 17.70 | 17.70 | -1.88% | 72,437 |
| Sep 17, 2026 | 19.32 | 19.32 | 18.00 | 18.04 | 18.04 | -4.25% | 20,560 |
| Sep 16, 2026 | 19.03 | 19.05 | 18.45 | 18.84 | 18.84 | -0.05% | 32,960 |
| Sep 15, 2026 | 18.70 | 19.21 | 18.67 | 18.85 | 18.85 | -0.21% | 21,589 |
| Sep 14, 2026 | 18.25 | 18.99 | 18.07 | 18.89 | 18.89 | 2.05% | 33,440 |
| Sep 11, 2026 | 18.95 | 19.06 | 17.90 | 18.51 | 18.51 | -0.80% | 34,522 |
| Sep 10, 2026 | 18.10 | 18.85 | 18.10 | 18.66 | 18.66 | 2.19% | 44,736 |
| Sep 9, 2026 | 18.59 | 18.77 | 17.92 | 18.26 | 18.26 | -1.78% | 66,090 |
| Sep 8, 2026 | 19.03 | 19.25 | 18.42 | 18.59 | 18.59 | -2.21% | 41,733 |
| Sep 4, 2026 | 18.28 | 19.24 | 18.28 | 19.01 | 19.01 | 2.92% | 52,687 |
| Sep 3, 2026 | 18.46 | 18.55 | 18.21 | 18.47 | 18.47 | 1.88% | 31,209 |
| Sep 2, 2026 | 18.29 | 18.91 | 18.13 | 18.13 | 18.13 | -1.52% | 34,452 |
| Sep 1, 2026 | 18.60 | 19.14 | 18.01 | 18.41 | 18.41 | -0.89% | 27,934 |
| Aug 31, 2026 | 19.53 | 20.45 | 18.58 | 18.68 | 18.58 | -4.30% | 52,338 |
| Aug 28, 2026 | 18.89 | 20.00 | 18.89 | 19.52 | 19.41 | 3.06% | 42,765 |