Skip to main content
Universal Logistics Holdings, Inc. (ULH)
NASDAQ: ULH · Real-Time Price · USD
24.33
+0.60 (2.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ULH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9624.5523.1424.3324.332.55%66,570
Apr 27, 202623.6724.3123.2523.7323.730.23%54,284
Apr 24, 202624.7225.4121.9523.6723.67-4.63%74,671
Apr 23, 202624.8425.8024.3424.8224.822.10%47,156
Apr 22, 202624.2625.0024.0424.3124.312.10%51,360
Apr 21, 202624.1124.5023.6423.8123.81-1.08%25,606
Apr 20, 202623.1424.3222.6924.0724.073.13%54,051
Apr 17, 202623.1723.9922.6523.3423.343.55%57,649
Apr 16, 202620.7522.8920.7522.5422.548.21%70,793
Apr 15, 202620.6521.0520.3420.8320.830.10%26,933
Apr 14, 202621.8322.0420.7220.8120.81-4.72%42,695
Apr 13, 202620.9722.4420.8021.8421.842.63%76,812
Apr 10, 202622.3222.3221.1821.2821.28-4.83%46,406
Apr 9, 202622.1622.9321.5922.3622.36-2.57%59,578
Apr 8, 202622.9023.4921.8522.9522.956.40%54,843
Apr 7, 202620.7722.1620.1021.5721.573.70%88,088
Apr 6, 202621.4621.4620.0820.8020.80-3.12%36,427
Apr 2, 202621.2722.0320.5621.4721.47-1.87%59,744
Apr 1, 202621.1322.4721.1321.8821.883.50%41,902
Mar 31, 202621.2221.4019.8721.1421.143.22%33,487
Mar 30, 202619.7521.0518.9920.4820.482.45%68,164
Mar 27, 202620.8720.8719.2819.9919.99-5.84%61,572
Mar 26, 202620.9021.8920.4421.2321.230.57%60,304
Mar 25, 202619.9721.8119.9721.1121.117.76%64,823
Mar 24, 202619.5020.3518.6719.5919.59-1.26%65,188
Mar 23, 202618.4520.8817.7019.8419.8412.28%139,074
Mar 20, 202616.9017.7716.6017.6717.575.18%75,169
Mar 19, 202616.1017.0815.7716.8016.703.70%51,003
Mar 18, 202616.8716.8715.9316.2016.10-4.03%55,848
Mar 17, 202616.1918.0316.1916.8816.786.16%61,942
Mar 16, 202614.8616.3214.8615.9015.819.81%56,735
Mar 13, 202614.2714.6213.8014.4814.392.91%49,062
Mar 12, 202614.1814.3813.3114.0713.99-3.23%51,260
Mar 11, 202615.0215.5014.5214.5414.45-3.39%51,733
Mar 10, 202615.5115.7715.0515.0514.96-3.80%50,759
Mar 9, 202614.6116.0214.0415.6515.551.52%47,131
Mar 6, 202616.8217.2615.0515.4115.32-10.82%100,874
Mar 5, 202617.9217.9216.8017.2817.18-3.68%65,172
Mar 4, 202618.0818.7717.7017.9417.830.79%27,605
Mar 3, 202616.9518.0816.6517.8017.690.23%36,261
Mar 2, 202616.2718.0815.6017.7617.656.79%41,807
Feb 27, 202616.0217.3416.0116.6316.531.46%38,483
Feb 26, 202615.0916.7715.0916.3916.296.22%44,923
Feb 25, 202614.8015.4514.7815.4315.343.84%40,242
Feb 24, 202614.8215.2314.3514.8614.77-0.40%33,099
Feb 23, 202616.5016.6114.9114.9214.83-10.93%28,026
Feb 20, 202616.7617.0816.2816.7516.65-1.00%61,285
Feb 19, 202616.4016.9216.2016.9216.822.36%39,332
Feb 18, 202617.6517.6516.2616.5316.430.12%42,885
Feb 17, 202616.3016.8616.0316.5116.412.04%25,160
Feb 13, 202615.6916.5115.4916.1816.081.70%46,035
Feb 12, 202616.3717.6115.2015.9115.82-10.06%57,024
Feb 11, 202618.9219.4317.6917.6917.58-6.05%91,297
Feb 10, 202618.2119.2018.1318.8318.723.29%72,677
Feb 9, 202618.3818.8117.9318.2318.121.05%36,589
Feb 6, 202618.2018.9317.1318.0417.93-0.61%78,004
Feb 5, 202618.7318.9817.7318.1518.04-4.07%56,940
Feb 4, 202617.3419.0217.3318.9218.819.11%61,930
Feb 3, 202617.3518.1716.8917.3417.240.23%52,592
Feb 2, 202616.1117.4916.1117.3017.208.06%58,666
Jan 30, 202615.7416.2015.3116.0115.910.31%48,330
Jan 29, 202615.6715.9715.5115.9615.873.57%28,721
Jan 28, 202615.8216.3315.2715.4115.32-3.39%36,037
Jan 27, 202616.1916.5715.6615.9515.86-1.48%40,125
Jan 26, 202617.1717.3416.0416.1916.09-4.99%56,210
Jan 23, 202617.8017.8016.7517.0416.94-4.03%46,827
Jan 22, 202617.7318.3017.6417.7617.650.25%15,282
Jan 21, 202616.4517.8016.4517.7117.607.40%24,013
Jan 20, 202616.9916.9916.2616.4916.39-6.04%39,907
Jan 16, 202618.6218.6217.3417.5517.45-6.95%61,186
Jan 15, 202617.7019.1816.9918.8618.758.02%96,346
Jan 14, 202617.0617.5116.8917.4617.362.89%30,631
Jan 13, 202617.0217.5016.5916.9716.870.35%26,264
Jan 12, 202617.0417.7016.6116.9116.81-1.05%28,691
Jan 9, 202616.8717.4316.3517.0916.992.83%32,078
Jan 8, 202615.7916.8715.7916.6216.524.14%47,199
Jan 7, 202617.2317.2315.8715.9615.87-7.45%44,445
Jan 6, 202616.3517.3916.1017.2517.144.26%51,858
Jan 5, 202615.3616.8015.3616.5416.447.40%69,675
Jan 2, 202615.2215.5015.0215.4015.311.38%29,589
Dec 31, 202515.0615.4614.8815.1915.100.07%35,843
Dec 30, 202515.4515.5815.1115.1815.09-1.43%15,668
Dec 29, 202515.5915.6615.0515.4015.31-1.66%29,689
Dec 26, 202515.5216.0015.1915.6615.570.84%39,147
Dec 24, 202515.4015.7815.2215.5315.441.97%45,620
Dec 23, 202514.8115.4014.4615.2315.142.01%58,807
Dec 22, 202515.8816.3214.8614.9314.84-6.22%42,843
Dec 19, 202517.0217.0215.6215.9215.83-6.63%79,458
Dec 18, 202516.6517.2216.2917.0516.954.60%41,638
Dec 17, 202516.2016.7816.0216.3016.200.80%50,328
Dec 16, 202516.2716.8615.9616.1716.07-3.23%69,935
Dec 15, 202517.4417.4416.4416.7116.61-3.58%79,761
Dec 12, 202517.5117.8017.1017.3317.23-0.40%96,376
Dec 11, 202517.2217.7017.0017.4017.301.16%48,381
Dec 10, 202515.4017.6915.4017.2017.1011.47%271,662
Dec 9, 202515.1516.0515.0115.4315.341.92%58,928
Dec 8, 202516.0016.5815.0215.1415.05-4.90%57,752
Dec 5, 202516.5317.0115.8515.9215.83-3.69%59,653
Dec 4, 202516.3117.2016.2516.5316.431.35%62,535
Dec 3, 202514.7216.4214.7116.3116.2110.88%95,271