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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.31	16.53	16.53	17.2	16.25	62,534
December 03, 2025	14.72	16.31	16.31	16.42	14.71	95,300
December 02, 2025	14.78	14.71	14.71	14.92	14.28	45,314
December 01, 2025	14.91	14.67	14.67	15.51	14.67	38,100
November 28, 2025	15.12	15.02	14.92	15.18	14.8	19,527
November 26, 2025	15.76	15.12	15.01	15.98	15.08	36,100
November 25, 2025	14.7	15.77	15.66	15.84	14.26	59,602
November 24, 2025	14.18	14.53	14.43	14.6	14.01	161,828
November 21, 2025	13.02	14.27	14.27	14.46	12.78	61,148
November 20, 2025	13.57	12.96	12.96	13.63	12.9	53,900
November 19, 2025	13.38	13.38	13.38	13.56	13.08	43,900
November 18, 2025	13.6	13.37	13.37	13.98	13.25	41,036
November 17, 2025	14.01	13.61	13.61	14.39	13.48	44,500
November 14, 2025	14.28	14.16	14.16	14.92	13.93	41,000
November 13, 2025	15.29	14.62	14.62	15.75	14.17	108,800
November 12, 2025	14.5	15.43	15.43	15.52	14.29	76,948
November 11, 2025	13.98	14.33	14.33	14.91	13.52	67,800
November 10, 2025	15.01	13.98	13.98	15.04	13.93	41,200
November 07, 2025	14.83	15.11	15.11	15.3	14.25	92,200
November 06, 2025	15.79	15.32	15.32	15.79	15.06	58,341
November 05, 2025	16.15	15.8	15.8	16.49	15.49	49,900
November 04, 2025	15.67	16.16	16.16	16.27	15.67	51,100
November 03, 2025	16.19	16.04	16.04	16.91	15.61	64,300
October 31, 2025	16.38	16.18	16.18	16.43	15.86	82,300
October 30, 2025	16.67	16.39	16.39	16.91	16.32	37,304
October 29, 2025	17.63	16.91	16.91	18.22	16.82	48,105
October 28, 2025	17.97	17.66	17.66	19.46	17.55	50,700
October 27, 2025	17.85	17.96	17.96	18.43	17.7	58,119
October 24, 2025	19.12	17.68	17.68	20.03	17.68	42,500
October 23, 2025	20.05	19.48	19.48	20.41	19.12	58,836
October 22, 2025	19.98	20.16	20.16	20.78	19.98	32,923
October 21, 2025	19.84	19.92	19.92	20.22	19.84	25,225
October 20, 2025	19.44	19.84	19.84	20.08	19.44	37,400
October 17, 2025	19.48	19.04	19.04	19.59	19.03	56,020
October 16, 2025	18.74	19.53	19.53	19.72	18.74	70,544
October 15, 2025	19.43	18.76	18.76	19.6	18.57	32,440
October 14, 2025	18.5	19.1	19.1	19.41	18.4	73,501
October 13, 2025	19.66	19	19	19.7	18.98	60,300
October 10, 2025	21.03	18.72	18.72	21.03	18.71	44,316
October 09, 2025	21.79	21.08	21.08	22.06	21.01	40,915
October 08, 2025	20.48	21.76	21.76	22.15	20.48	50,805
October 07, 2025	21.52	20.51	20.51	21.78	20.17	242,089
October 06, 2025	21.7	21.7	21.7	21.92	20.6	65,547
October 03, 2025	21.55	21.43	21.43	22.71	20.74	66,899
October 02, 2025	23.05	21.67	21.67	23.28	21.67	44,727
October 01, 2025	23.18	23.16	23.16	24.02	22.92	21,100
September 30, 2025	23.16	23.44	23.44	23.63	22.94	26,633
September 29, 2025	23.47	23.46	23.46	24.03	23.16	50,900
September 26, 2025	23.55	23.5	23.5	24.05	23.29	18,100
September 25, 2025	23.87	23.51	23.51	23.87	23.1	21,910
September 24, 2025	24.37	23.98	23.98	24.72	23.84	12,600
September 23, 2025	24.15	24.5	24.5	24.72	24.15	25,435
September 22, 2025	24.23	24.02	24.02	24.43	23.69	30,600
September 19, 2025	24.86	24.52	24.52	25.18	24.24	57,213
September 18, 2025	24.47	24.86	24.86	25.1	24.23	28,860
September 17, 2025	24.74	23.81	23.81	25.84	23.79	24,800
September 16, 2025	24.97	24.92	24.92	25.16	24.68	20,243
September 15, 2025	24.72	24.91	24.91	25.11	24.4	27,200
September 12, 2025	25.18	24.69	24.69	25.2	24.49	17,745
September 11, 2025	24.63	25.18	25.18	25.39	24.25	23,200

Universal Logistics Holdings, Inc. (ULH) NASDAQ