Universal Logistics Holdings, Inc. - ULH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.36	27.14	27.14	27.2	24.36	45,223
August 21, 2025	23.77	23.79	23.79	24.2	23.66	18,900
August 20, 2025	24.86	23.99	23.99	24.86	23.84	18,311
August 19, 2025	24.33	24.68	24.68	25.52	24.33	27,000
August 18, 2025	24.17	24.23	24.23	24.61	24.17	16,323
August 15, 2025	24.83	24.02	24.02	24.99	23.96	21,949
August 14, 2025	25.04	24.68	24.68	25.04	24.43	19,902
August 13, 2025	24.97	25.9	25.9	25.9	24.53	23,722
August 12, 2025	23.3	24.96	24.96	25.2	23.3	42,941
August 11, 2025	23.34	22.9	22.9	23.54	22.69	23,000
August 08, 2025	23.56	23.27	23.27	23.83	23.02	23,501
August 07, 2025	24.02	23.28	23.28	24.02	23.17	36,300
August 06, 2025	23.63	23.76	23.76	24	23.15	24,722
August 05, 2025	23.38	23.6	23.6	24	23.31	28,600
August 04, 2025	22.9	23.15	23.15	23.81	22.46	42,106
August 01, 2025	23.4	22.66	22.67	23.4	22.66	33,579
July 31, 2025	23.7	23.93	23.93	24.46	23.33	40,100
July 30, 2025	24.14	23.67	23.67	26.01	23.4	41,600
July 29, 2025	27.03	24.18	24.18	27.03	23.5	69,413
July 28, 2025	30.18	26.98	26.98	30.64	26.88	55,800
July 25, 2025	27.76	30.11	30.11	30.76	27.36	57,713
July 24, 2025	26.86	27.39	27.39	27.55	26.75	50,335
July 23, 2025	26.62	27.34	27.34	27.35	25.29	45,608
July 22, 2025	25.18	26.2	26.2	26.39	25.18	40,244
July 21, 2025	25.34	25.09	25.09	25.77	25.04	24,826
July 18, 2025	26.39	25.15	25.15	26.39	24.92	31,140
July 17, 2025	25.75	26.13	26.13	26.41	25.75	32,200
July 16, 2025	25.97	25.87	25.87	26.45	25.6	44,210
July 15, 2025	26.99	25.8	25.8	27	25.8	90,000
July 14, 2025	27.36	26.65	26.65	27.36	26.16	169,500
July 11, 2025	27.01	27.22	27.22	27.51	26.93	171,020
July 10, 2025	26.5	27.32	27.32	27.71	26.5	49,031
July 09, 2025	27.52	26.92	26.92	27.52	26.59	25,200
July 08, 2025	26.08	27.19	27.19	27.56	26.08	69,241
July 07, 2025	28.33	26.08	26.08	28.45	25.78	68,000
July 03, 2025	28.55	28.78	28.78	28.89	28.21	56,500
July 02, 2025	27.61	28.29	28.29	28.3	27.45	59,940
July 01, 2025	25.34	27.46	27.46	28.42	25.09	57,942
June 30, 2025	26	25.38	25.38	26	25.31	50,700
June 27, 2025	25.7	25.73	25.73	26.44	25.47	109,800
June 26, 2025	25.62	25.64	25.64	25.79	25.32	31,505
June 25, 2025	25.13	25.16	25.16	25.67	25.02	25,400
June 24, 2025	25.79	25.28	25.28	26.03	25.01	35,738
June 23, 2025	24.47	25.56	25.56	25.56	24.45	24,740
June 20, 2025	24.95	24.36	24.36	24.95	24.17	76,621
June 18, 2025	24.33	24.6	24.6	25.19	24.3	39,800
June 17, 2025	24.1	24.39	24.39	24.83	24.1	31,012
June 16, 2025	24.54	24.54	24.54	24.9	24.4	17,430
June 13, 2025	24.71	24.12	24.12	24.97	24.06	22,100
June 12, 2025	24.67	24.98	24.98	25.2	24.54	19,004
June 11, 2025	25.54	24.72	24.72	25.79	24.23	40,200
June 10, 2025	24.8	25.24	25.24	25.5	24.48	27,600
June 09, 2025	24.33	24.69	24.69	25.44	24.33	32,101
June 06, 2025	24.5	24.33	24.33	25.11	24.27	24,500
June 05, 2025	24.54	24.16	24.16	24.7	24.06	26,111
June 04, 2025	25.1	24.61	24.61	25.29	24.54	52,239
June 03, 2025	23.75	25.09	25.09	25.21	23.75	26,400
June 02, 2025	24.13	23.6	23.6	24.13	23.4	39,200
May 30, 2025	24.29	24.06	23.95	24.59	23.99	25,914
May 29, 2025	24.4	24.65	24.54	24.69	24.04	17,934

Universal Logistics Holdings, Inc. (ULH) NASDAQ