NASDAQ : ULH
Universal Logistics Holdings, Inc. — Price history
Industrials · Trucking · United States
Last price 22.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 595.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Universal Logistics Holdings, Inc. (ULH) closed at 28.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.78 | 28.69 | 22.75 | 28.54 | 210,619 | +26.34% |
| 2026-10-30 | 19.28 | 22.89 | 18.75 | 22.59 | 182,896 | +29.68% |
| 2026-10-29 | 17.26 | 17.785 | 16.89 | 17.42 | 81,446 | +2.23% |
| 2026-10-28 | 16.52 | 17.2 | 15.99 | 17.04 | 46,702 | +2.90% |
| 2026-10-27 | 16.16 | 16.91 | 15.87 | 16.56 | 77,882 | +2.48% |
| 2026-10-26 | 16.49 | 17.43 | 15.9 | 16.16 | 59,597 | -3.46% |
| 2026-10-23 | 15.788 | 17.01 | 15.788 | 16.74 | 41,103 | -3.52% |
| 2026-10-22 | 16.57 | 17.775 | 16.57 | 17.35 | 58,758 | +4.33% |
| 2026-10-21 | 16.13 | 16.78 | 16.06 | 16.63 | 48,725 | +3.16% |
| 2026-10-20 | 16.04 | 16.89 | 15.951 | 16.12 | 38,256 | +0.19% |
| 2026-10-19 | 16.455 | 16.52 | 15.44 | 16.09 | 53,191 | -1.41% |
| 2026-10-16 | 16.84 | 17.36 | 16.25 | 16.32 | 44,954 | -2.63% |
| 2026-10-15 | 16.98 | 17.2 | 16.705 | 16.76 | 36,471 | -0.36% |
| 2026-10-14 | 17.06 | 17.46 | 16.575 | 16.82 | 68,398 | -3.39% |
| 2026-10-13 | 17.81 | 17.81 | 17.12 | 17.41 | 60,742 | -0.85% |
| 2026-10-12 | 17.38 | 17.81 | 17.04 | 17.56 | 102,879 | +1.21% |
| 2026-10-09 | 17.36 | 17.73 | 16.62 | 17.35 | 132,009 | -0.06% |
| 2026-10-08 | 16.85 | 17.6 | 16.85 | 17.36 | 81,817 | +1.52% |
| 2026-10-07 | 16.58 | 17.52 | 16.41 | 17.1 | 74,184 | +0.88% |
| 2026-10-06 | 17.52 | 17.56 | 16.63 | 16.95 | 41,387 | -3.86% |
| 2026-10-05 | 18.22 | 18.22 | 17.41 | 17.63 | 109,608 | -4.50% |
| 2026-10-02 | 18.14 | 18.52 | 17.81 | 18.46 | 88,578 | +4.23% |
| 2026-10-01 | 17.1 | 17.92 | 17.1 | 17.71 | 31,956 | +2.43% |
| 2026-09-30 | 17.78 | 17.865 | 17.175 | 17.29 | 33,400 | -1.43% |
| 2026-09-29 | 17.3 | 17.79 | 17.3 | 17.54 | 42,441 | +0.80% |
| 2026-09-28 | 16.45 | 17.92 | 16.45 | 17.4 | 76,509 | +4.25% |
| 2026-09-25 | 16.58 | 16.8 | 16.44 | 16.69 | 54,545 | +1.18% |
| 2026-09-24 | 16.3 | 17.535 | 15.7 | 16.495 | 364,047 | +1.51% |
| 2026-09-23 | 16.625 | 16.68 | 15.7 | 16.25 | 48,193 | -1.40% |
| 2026-09-22 | 17.49 | 17.49 | 16.48 | 16.48 | 31,737 | -3.74% |
| 2026-09-21 | 17.77 | 18 | 17.04 | 17.12 | 26,164 | -3.28% |
| 2026-09-18 | 18.04 | 18.41 | 17.51 | 17.7 | 72,437 | -1.88% |
| 2026-09-17 | 19.32 | 19.32 | 18 | 18.04 | 20,560 | -4.25% |
| 2026-09-16 | 19.03 | 19.05 | 18.45 | 18.84 | 32,960 | -0.05% |
| 2026-09-15 | 18.7 | 19.21 | 18.67 | 18.85 | 21,589 | -0.21% |
| 2026-09-14 | 18.25 | 18.99 | 18.07 | 18.89 | 33,440 | +2.05% |
| 2026-09-11 | 18.95 | 19.06 | 17.9 | 18.51 | 34,522 | -0.80% |
| 2026-09-10 | 18.1 | 18.85 | 18.1 | 18.66 | 44,736 | +2.19% |
| 2026-09-09 | 18.59 | 18.77 | 17.92 | 18.26 | 66,090 | -1.78% |
| 2026-09-08 | 19.03 | 19.25 | 18.424 | 18.59 | 41,733 | -2.21% |
| 2026-09-04 | 18.28 | 19.24 | 18.28 | 19.01 | 52,687 | +2.92% |
| 2026-09-03 | 18.46 | 18.55 | 18.205 | 18.47 | 31,209 | +1.88% |
| 2026-09-02 | 18.29 | 18.91 | 18.13 | 18.13 | 34,452 | -1.52% |
| 2026-09-01 | 18.6 | 19.135 | 18.01 | 18.41 | 27,934 | -0.89% |
| 2026-08-31 | 19.53 | 20.45 | 18.58 | 18.68 | 52,338 | -4.30% |
| 2026-08-28 | 18.89 | 20 | 18.89 | 19.52 | 42,765 | +3.06% |
| 2026-08-27 | 19.15 | 19.5 | 18.69 | 18.94 | 29,074 | -1.20% |
| 2026-08-26 | 19.4 | 19.835 | 18.87 | 19.17 | 43,760 | -0.62% |
| 2026-08-25 | 18.97 | 19.76 | 18.69 | 19.29 | 37,640 | +3.16% |
| 2026-08-24 | 18.84 | 19.29 | 18.249 | 18.7 | 41,996 | -2.30% |
| 2026-08-21 | 19.52 | 19.891 | 18.72 | 19.14 | 28,408 | -1.39% |
| 2026-08-20 | 19.54 | 19.7 | 18.75 | 19.41 | 84,770 | -1.82% |
| 2026-08-19 | 19.48 | 20.395 | 19.06 | 19.77 | 27,918 | +2.54% |
| 2026-08-18 | 19.53 | 19.575 | 18.98 | 19.28 | 29,269 | -1.38% |
| 2026-08-17 | 19.12 | 19.77 | 19.07 | 19.55 | 40,663 | +1.35% |
| 2026-08-14 | 19.42 | 19.505 | 18.705 | 19.29 | 32,625 | -1.88% |
| 2026-08-13 | 19.76 | 20.264 | 19.345 | 19.66 | 46,304 | +0.10% |
| 2026-08-12 | 19.26 | 20.26 | 18.255 | 19.64 | 43,563 | +2.88% |
| 2026-08-11 | 19.13 | 19.765 | 18.81 | 19.09 | 56,512 | +1.06% |
| 2026-08-10 | 19.98 | 20.05 | 18.839 | 18.89 | 38,722 | -5.88% |
| 2026-08-07 | 18.32 | 20.07 | 18.32 | 20.07 | 40,977 | +9.19% |
| 2026-08-06 | 18.25 | 18.425 | 17.51 | 18.38 | 30,112 | -0.05% |
| 2026-08-05 | 19.77 | 20 | 18.135 | 18.39 | 67,843 | -5.50% |
| 2026-08-04 | 18.34 | 19.5 | 17.02 | 19.46 | 108,895 | +6.86% |
| 2026-08-03 | 14.1 | 18.39 | 14.1 | 18.21 | 91,403 | +36.10% |
| 2026-07-31 | 13.38 | 13.848 | 12.9 | 13.38 | 44,010 | +0.00% |
| 2026-07-30 | 14.8 | 14.8 | 12.9 | 13.38 | 38,034 | -9.10% |
| 2026-07-29 | 15.01 | 15.425 | 14.639 | 14.72 | 44,959 | -1.21% |
| 2026-07-28 | 14.24 | 15.29 | 14.17 | 14.9 | 34,049 | +4.63% |
| 2026-07-27 | 15.99 | 16.27 | 13.88 | 14.24 | 56,080 | -9.76% |
| 2026-07-24 | 16.34 | 16.86 | 15.69 | 15.78 | 50,389 | -4.36% |
| 2026-07-23 | 15.84 | 16.655 | 15.675 | 16.5 | 39,833 | +2.74% |
| 2026-07-22 | 15.53 | 16.64 | 15.53 | 16.06 | 63,234 | +3.88% |
| 2026-07-21 | 14.35 | 15.5 | 14.35 | 15.46 | 40,769 | +7.36% |
| 2026-07-20 | 14.59 | 14.74 | 14.285 | 14.4 | 27,805 | +0.77% |
| 2026-07-17 | 14.58 | 14.63 | 14.11 | 14.29 | 27,582 | -3.05% |
| 2026-07-16 | 13.55 | 15.01 | 13.5 | 14.74 | 41,982 | +8.22% |
| 2026-07-15 | 14.82 | 15.11 | 13.331 | 13.62 | 47,996 | -9.92% |
| 2026-07-14 | 15.01 | 15.27 | 14.51 | 15.12 | 30,143 | +1.61% |
| 2026-07-13 | 14.36 | 15.14 | 14.36 | 14.88 | 40,967 | +4.35% |
| 2026-07-10 | 14.1 | 14.275 | 13.69 | 14.26 | 29,862 | +1.86% |
| 2026-07-09 | 13.87 | 14.22 | 13.87 | 14 | 33,761 | +1.30% |
| 2026-07-08 | 13.92 | 14.07 | 13.5 | 13.82 | 31,679 | -1.50% |
| 2026-07-07 | 14.17 | 14.3 | 13.802 | 14.03 | 29,097 | +0.50% |
| 2026-07-06 | 14.6 | 15.09 | 13.95 | 13.96 | 49,445 | -5.10% |
| 2026-07-02 | 15.36 | 15.735 | 14.42 | 14.71 | 36,379 | -3.98% |
| 2026-07-01 | 14.59 | 15.845 | 14.59 | 15.32 | 33,696 | +3.51% |
| 2026-06-30 | 14.8 | 15.382 | 14.31 | 14.8 | 56,544 | -0.74% |
| 2026-06-29 | 15.31 | 15.31 | 14.25 | 14.91 | 47,331 | -2.55% |
| 2026-06-26 | 15.23 | 15.8 | 14.73 | 15.3 | 178,263 | +0.46% |
| 2026-06-25 | 15.29 | 15.68 | 14.88 | 15.23 | 44,014 | +0.66% |
| 2026-06-24 | 14.68 | 15.39 | 14.49 | 15.13 | 49,954 | +3.35% |
| 2026-06-23 | 14.68 | 15.155 | 14.58 | 14.64 | 30,517 | -1.61% |
| 2026-06-22 | 14.77 | 15.48 | 14.72 | 14.88 | 57,800 | +0.20% |
| 2026-06-18 | 16.05 | 16.55 | 14.83 | 14.85 | 82,392 | -6.28% |
| 2026-06-17 | 16.26 | 16.473 | 15.3 | 15.845 | 66,613 | -2.55% |
| 2026-06-16 | 17.08 | 17.13 | 16.12 | 16.26 | 81,402 | -4.75% |
| 2026-06-15 | 17.29 | 17.69 | 16.84 | 17.07 | 43,331 | -0.41% |
| 2026-06-12 | 17.92 | 18.3 | 17.06 | 17.14 | 38,324 | -3.87% |
| 2026-06-11 | 17.74 | 17.945 | 16.7 | 17.83 | 83,033 | +1.42% |
| 2026-06-10 | 18.22 | 18.22 | 16.61 | 17.58 | 59,583 | -3.51% |
| 2026-06-09 | 17.86 | 18.635 | 17.38 | 18.22 | 45,943 | +2.19% |
| 2026-06-08 | 17.35 | 18.358 | 17.335 | 17.83 | 59,759 | +3.60% |
| 2026-06-05 | 17.515 | 18.003 | 17.08 | 17.21 | 42,627 | -0.69% |
| 2026-06-04 | 16.33 | 17.5 | 16.33 | 17.33 | 65,065 | +6.52% |
| 2026-06-03 | 16.41 | 16.89 | 16.095 | 16.27 | 70,201 | -2.16% |
| 2026-06-02 | 16.19 | 16.77 | 15.96 | 16.63 | 43,195 | +2.65% |
| 2026-06-01 | 15.58 | 16.4 | 15.39 | 16.2 | 58,432 | +2.50% |
| 2026-05-29 | 16.2 | 16.2 | 15.62 | 15.91 | 59,465 | -2.33% |
| 2026-05-28 | 15.98 | 16.62 | 15.585 | 16.29 | 41,142 | +1.94% |
| 2026-05-27 | 15.2 | 16.207 | 15.2 | 15.98 | 62,981 | +3.50% |
| 2026-05-26 | 14.39 | 15.48 | 14.39 | 15.44 | 73,514 | +8.73% |
| 2026-05-22 | 14.64 | 15 | 13.87 | 14.2 | 98,338 | -2.47% |
| 2026-05-21 | 13.88 | 14.79 | 13.64 | 14.56 | 92,740 | +3.41% |
| 2026-05-20 | 13.19 | 14.165 | 13.19 | 14.08 | 66,366 | +7.24% |
| 2026-05-19 | 12.71 | 13.443 | 12.49 | 13.13 | 61,339 | +2.42% |
| 2026-05-18 | 13.42 | 13.61 | 12.801 | 12.82 | 92,793 | -4.75% |
| 2026-05-15 | 13.37 | 13.84 | 13.24 | 13.46 | 66,226 | +0.15% |
| 2026-05-14 | 12.58 | 13.75 | 12.38 | 13.44 | 71,601 | +8.91% |
| 2026-05-13 | 12.05 | 12.37 | 11.73 | 12.34 | 70,123 | +1.31% |