Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
15.92
-0.61 (-3.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
ULH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.53 | 17.01 | 15.85 | 15.92 | 15.92 | -3.69% | 59,653 |
| Dec 4, 2025 | 16.31 | 17.20 | 16.25 | 16.53 | 16.53 | 1.35% | 62,535 |
| Dec 3, 2025 | 14.72 | 16.42 | 14.71 | 16.31 | 16.31 | 10.88% | 95,271 |
| Dec 2, 2025 | 14.78 | 14.92 | 14.28 | 14.71 | 14.71 | 0.27% | 45,314 |
| Dec 1, 2025 | 14.91 | 15.51 | 14.67 | 14.67 | 14.67 | -2.33% | 38,051 |
| Nov 28, 2025 | 15.12 | 15.18 | 14.80 | 15.02 | 14.92 | -0.66% | 19,527 |
| Nov 26, 2025 | 15.76 | 15.99 | 15.08 | 15.12 | 15.01 | -4.12% | 36,071 |
| Nov 25, 2025 | 14.70 | 15.84 | 14.26 | 15.77 | 15.66 | 8.53% | 59,602 |
| Nov 24, 2025 | 14.18 | 14.60 | 14.01 | 14.53 | 14.43 | 1.82% | 161,828 |
| Nov 21, 2025 | 13.02 | 14.46 | 12.78 | 14.27 | 14.17 | 10.11% | 61,148 |
| Nov 20, 2025 | 13.57 | 13.63 | 12.90 | 12.96 | 12.87 | -3.14% | 53,889 |
| Nov 19, 2025 | 13.38 | 13.56 | 13.08 | 13.38 | 13.29 | 0.07% | 43,852 |
| Nov 18, 2025 | 13.60 | 13.98 | 13.25 | 13.37 | 13.28 | -1.76% | 41,036 |
| Nov 17, 2025 | 14.01 | 14.39 | 13.48 | 13.61 | 13.51 | -3.88% | 44,486 |
| Nov 14, 2025 | 14.28 | 14.92 | 13.93 | 14.16 | 14.06 | -3.15% | 40,974 |
| Nov 13, 2025 | 15.29 | 15.75 | 14.17 | 14.62 | 14.52 | -5.25% | 108,763 |
| Nov 12, 2025 | 14.30 | 15.52 | 14.29 | 15.43 | 15.32 | 7.68% | 81,300 |
| Nov 11, 2025 | 13.98 | 14.91 | 13.52 | 14.33 | 14.23 | 2.50% | 67,825 |
| Nov 10, 2025 | 15.01 | 15.04 | 13.93 | 13.98 | 13.88 | -7.48% | 41,200 |
| Nov 7, 2025 | 14.83 | 15.30 | 14.25 | 15.11 | 15.00 | -1.37% | 92,174 |
| Nov 6, 2025 | 15.79 | 15.79 | 15.06 | 15.32 | 15.21 | -3.04% | 58,341 |
| Nov 5, 2025 | 16.15 | 16.49 | 15.49 | 15.80 | 15.69 | -2.23% | 49,891 |
| Nov 4, 2025 | 15.67 | 16.27 | 15.67 | 16.16 | 16.05 | 0.75% | 51,075 |
| Nov 3, 2025 | 16.19 | 16.91 | 15.61 | 16.04 | 15.93 | -0.87% | 64,273 |
| Oct 31, 2025 | 16.38 | 16.43 | 15.86 | 16.18 | 16.07 | -1.28% | 82,264 |
| Oct 30, 2025 | 16.67 | 16.91 | 16.32 | 16.39 | 16.28 | -3.08% | 37,304 |
| Oct 29, 2025 | 17.63 | 18.22 | 16.82 | 16.91 | 16.79 | -4.25% | 48,105 |
| Oct 28, 2025 | 17.97 | 19.46 | 17.55 | 17.66 | 17.54 | -1.67% | 50,688 |
| Oct 27, 2025 | 17.85 | 18.43 | 17.71 | 17.96 | 17.83 | 1.58% | 58,119 |
| Oct 24, 2025 | 19.12 | 20.03 | 17.68 | 17.68 | 17.56 | -9.24% | 42,451 |
| Oct 23, 2025 | 20.41 | 20.41 | 19.12 | 19.48 | 19.34 | -3.37% | 61,567 |
| Oct 22, 2025 | 19.98 | 20.78 | 19.98 | 20.16 | 20.02 | 1.20% | 32,923 |
| Oct 21, 2025 | 19.84 | 20.22 | 19.84 | 19.92 | 19.78 | 0.40% | 25,225 |
| Oct 20, 2025 | 19.44 | 20.08 | 19.44 | 19.84 | 19.70 | 4.20% | 37,396 |
| Oct 17, 2025 | 19.48 | 19.59 | 19.03 | 19.04 | 18.91 | -2.51% | 56,020 |
| Oct 16, 2025 | 18.74 | 19.72 | 18.74 | 19.53 | 19.39 | 4.10% | 70,544 |
| Oct 15, 2025 | 19.43 | 19.60 | 18.57 | 18.76 | 18.63 | -1.78% | 32,440 |
| Oct 14, 2025 | 18.50 | 19.41 | 18.40 | 19.10 | 18.97 | 0.53% | 73,501 |
| Oct 13, 2025 | 19.66 | 19.71 | 18.98 | 19.00 | 18.87 | 1.50% | 60,291 |
| Oct 10, 2025 | 21.03 | 21.03 | 18.71 | 18.72 | 18.59 | -11.20% | 44,368 |
| Oct 9, 2025 | 21.79 | 22.06 | 21.01 | 21.08 | 20.93 | -3.13% | 40,915 |
| Oct 8, 2025 | 20.48 | 22.15 | 20.48 | 21.76 | 21.61 | 6.09% | 50,805 |
| Oct 7, 2025 | 21.52 | 21.78 | 20.17 | 20.51 | 20.37 | -5.48% | 242,089 |
| Oct 6, 2025 | 21.70 | 21.92 | 20.60 | 21.70 | 21.55 | 1.26% | 65,547 |
| Oct 3, 2025 | 21.55 | 22.71 | 20.74 | 21.43 | 21.28 | -1.11% | 66,902 |
| Oct 2, 2025 | 23.05 | 23.28 | 21.67 | 21.67 | 21.52 | -6.43% | 44,727 |
| Oct 1, 2025 | 23.18 | 24.02 | 22.92 | 23.16 | 23.00 | -1.19% | 21,057 |
| Sep 30, 2025 | 23.16 | 23.63 | 22.94 | 23.44 | 23.28 | -0.09% | 26,633 |
| Sep 29, 2025 | 23.47 | 24.03 | 23.16 | 23.46 | 23.30 | -0.17% | 50,854 |
| Sep 26, 2025 | 23.55 | 24.05 | 23.29 | 23.50 | 23.34 | -0.04% | 18,095 |
| Sep 25, 2025 | 23.87 | 23.87 | 23.10 | 23.51 | 23.35 | -1.96% | 21,910 |
| Sep 24, 2025 | 24.37 | 24.72 | 23.84 | 23.98 | 23.81 | -2.12% | 12,584 |
| Sep 23, 2025 | 24.15 | 24.72 | 24.15 | 24.50 | 24.33 | 2.00% | 25,435 |
| Sep 22, 2025 | 24.23 | 24.43 | 23.69 | 24.02 | 23.85 | -2.04% | 30,580 |
| Sep 19, 2025 | 24.86 | 25.18 | 24.24 | 24.52 | 24.35 | -1.37% | 57,213 |
| Sep 18, 2025 | 24.47 | 25.10 | 24.23 | 24.86 | 24.69 | 4.41% | 28,860 |
| Sep 17, 2025 | 24.74 | 25.84 | 23.79 | 23.81 | 23.64 | -4.45% | 24,762 |
| Sep 16, 2025 | 24.97 | 25.16 | 24.68 | 24.92 | 24.75 | 0.04% | 20,243 |
| Sep 15, 2025 | 24.72 | 25.11 | 24.40 | 24.91 | 24.74 | 0.89% | 27,171 |
| Sep 12, 2025 | 25.18 | 25.20 | 24.49 | 24.69 | 24.52 | -1.95% | 17,745 |
| Sep 11, 2025 | 24.63 | 25.39 | 24.25 | 25.18 | 25.00 | 4.79% | 23,169 |
| Sep 10, 2025 | 24.23 | 25.33 | 23.52 | 24.03 | 23.86 | -1.72% | 28,871 |
| Sep 9, 2025 | 24.47 | 25.13 | 24.16 | 24.45 | 24.28 | 0.66% | 48,606 |
| Sep 8, 2025 | 25.55 | 25.96 | 23.89 | 24.29 | 24.12 | -4.93% | 36,538 |
| Sep 5, 2025 | 25.15 | 26.19 | 24.64 | 25.55 | 25.37 | 1.63% | 45,553 |
| Sep 4, 2025 | 24.52 | 25.30 | 24.42 | 25.14 | 24.96 | 1.95% | 22,094 |
| Sep 3, 2025 | 25.27 | 27.24 | 24.65 | 24.66 | 24.49 | -1.91% | 35,947 |
| Sep 2, 2025 | 25.44 | 25.86 | 24.99 | 25.14 | 24.96 | -3.08% | 23,005 |
| Aug 29, 2025 | 26.48 | 26.72 | 25.65 | 25.94 | 25.76 | -1.78% | 35,026 |
| Aug 28, 2025 | 26.39 | 26.69 | 25.68 | 26.41 | 26.12 | 0.76% | 27,347 |
| Aug 27, 2025 | 26.50 | 26.50 | 25.62 | 26.21 | 25.92 | -0.83% | 11,517 |
| Aug 26, 2025 | 26.74 | 26.99 | 26.02 | 26.43 | 26.14 | 0.42% | 27,660 |
| Aug 25, 2025 | 26.86 | 27.20 | 26.14 | 26.32 | 26.03 | -3.02% | 28,148 |
| Aug 22, 2025 | 24.36 | 27.20 | 24.36 | 27.14 | 26.84 | 14.08% | 45,223 |
| Aug 21, 2025 | 23.77 | 24.20 | 23.66 | 23.79 | 23.53 | -0.83% | 18,854 |
| Aug 20, 2025 | 24.86 | 24.86 | 23.84 | 23.99 | 23.73 | -2.80% | 18,311 |
| Aug 19, 2025 | 24.33 | 25.52 | 24.33 | 24.68 | 24.41 | 1.86% | 26,994 |
| Aug 18, 2025 | 24.17 | 24.61 | 24.17 | 24.23 | 23.96 | 0.87% | 16,323 |
| Aug 15, 2025 | 24.83 | 24.99 | 23.96 | 24.02 | 23.76 | -2.67% | 21,949 |
| Aug 14, 2025 | 25.04 | 25.04 | 24.43 | 24.68 | 24.41 | -4.71% | 19,902 |
| Aug 13, 2025 | 24.97 | 25.90 | 24.53 | 25.90 | 25.62 | 3.77% | 23,722 |
| Aug 12, 2025 | 23.30 | 25.20 | 23.30 | 24.96 | 24.69 | 9.00% | 42,941 |
| Aug 11, 2025 | 23.34 | 23.54 | 22.69 | 22.90 | 22.65 | -1.59% | 22,951 |
| Aug 8, 2025 | 23.56 | 23.83 | 23.02 | 23.27 | 23.02 | -0.04% | 23,501 |
| Aug 7, 2025 | 24.02 | 24.02 | 23.17 | 23.28 | 23.03 | -2.02% | 36,293 |
| Aug 6, 2025 | 23.63 | 24.00 | 23.15 | 23.76 | 23.50 | 0.68% | 24,722 |
| Aug 5, 2025 | 23.38 | 24.00 | 23.31 | 23.60 | 23.34 | 1.94% | 28,592 |
| Aug 4, 2025 | 22.90 | 23.81 | 22.46 | 23.15 | 22.90 | 2.16% | 42,106 |
| Aug 1, 2025 | 23.40 | 23.40 | 22.66 | 22.66 | 22.41 | -5.31% | 34,216 |
| Jul 31, 2025 | 23.70 | 24.46 | 23.33 | 23.93 | 23.67 | 1.10% | 40,095 |
| Jul 30, 2025 | 24.14 | 26.01 | 23.40 | 23.67 | 23.41 | -2.11% | 41,579 |
| Jul 29, 2025 | 27.03 | 27.03 | 23.50 | 24.18 | 23.92 | -10.38% | 69,413 |
| Jul 28, 2025 | 30.18 | 30.64 | 26.88 | 26.98 | 26.68 | -10.40% | 55,795 |
| Jul 25, 2025 | 27.76 | 30.76 | 27.36 | 30.11 | 29.78 | 9.93% | 57,713 |
| Jul 24, 2025 | 26.86 | 27.55 | 26.75 | 27.39 | 27.09 | 0.18% | 50,335 |
| Jul 23, 2025 | 26.62 | 27.35 | 25.29 | 27.34 | 27.04 | 4.35% | 45,608 |
| Jul 22, 2025 | 25.18 | 26.39 | 25.18 | 26.20 | 25.91 | 4.42% | 40,244 |
| Jul 21, 2025 | 25.34 | 25.77 | 25.04 | 25.09 | 24.82 | -0.24% | 24,826 |
| Jul 18, 2025 | 26.39 | 26.39 | 24.92 | 25.15 | 24.87 | -3.75% | 31,140 |
| Jul 17, 2025 | 25.75 | 26.41 | 25.75 | 26.13 | 25.84 | 1.01% | 32,154 |