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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.76	16.75	16.75	17.08	16.28	61,300
February 19, 2026	16.4	16.92	16.92	16.92	16.2	39,332
February 18, 2026	17.65	16.53	16.53	17.65	16.26	42,900
February 17, 2026	16.3	16.51	16.51	16.86	16.03	25,200
February 13, 2026	15.69	16.18	16.18	16.51	15.49	46,035
February 12, 2026	16.37	15.91	15.91	17.61	15.2	57,024
February 11, 2026	18.92	17.69	17.69	19.43	17.69	91,300
February 10, 2026	18.21	18.83	18.83	19.2	18.13	72,700
February 09, 2026	18.38	18.23	18.23	18.81	17.93	36,600
February 06, 2026	18.2	18.04	18.04	18.93	17.13	78,004
February 05, 2026	18.73	18.15	18.15	18.98	17.73	56,940
February 04, 2026	17.34	18.92	18.92	19.02	17.33	61,930
February 03, 2026	17.35	17.34	17.34	18.17	16.89	52,600
February 02, 2026	16.11	17.3	17.3	17.49	16.11	58,700
January 30, 2026	15.74	16.01	16.01	16.2	15.31	48,330
January 29, 2026	15.67	15.96	15.96	15.97	15.51	28,721
January 28, 2026	15.82	15.41	15.41	16.33	15.27	36,037
January 27, 2026	16.19	15.95	15.95	16.57	15.66	40,125
January 26, 2026	17.17	16.19	16.19	17.34	16.04	56,210
January 23, 2026	17.8	17.04	17.04	17.8	16.75	46,827
January 22, 2026	17.73	17.76	17.76	18.3	17.64	15,300
January 21, 2026	16.45	17.71	17.71	17.8	16.45	24,013
January 20, 2026	16.99	16.49	16.49	16.99	16.26	39,907
January 16, 2026	18.62	17.55	17.55	18.62	17.34	61,200
January 15, 2026	17.7	18.86	18.86	19.18	16.99	96,346
January 14, 2026	17.06	17.46	17.46	17.51	16.89	30,631
January 13, 2026	16.67	16.97	16.97	17.5	16.59	22,598
January 12, 2026	17.04	16.91	16.91	17.7	16.61	28,700
January 09, 2026	16.87	17.09	17.09	17.43	16.35	32,100
January 08, 2026	15.79	16.62	16.62	16.86	15.79	47,200
January 07, 2026	17.23	15.96	15.96	17.23	15.87	44,445
January 06, 2026	16.35	17.25	17.25	17.39	16.1	51,900
January 05, 2026	15.36	16.54	16.54	16.8	15.36	69,700
January 02, 2026	15.22	15.4	15.4	15.5	15.02	29,600
December 31, 2025	15.06	15.19	15.19	15.46	14.88	35,843
December 30, 2025	15.45	15.18	15.18	15.58	15.11	15,700
December 29, 2025	15.59	15.4	15.4	15.66	15.05	29,700
December 26, 2025	15.52	15.66	15.66	16	15.19	39,147
December 24, 2025	15.4	15.53	15.53	15.77	15.22	45,620
December 23, 2025	14.81	15.23	15.23	15.4	14.46	58,807
December 22, 2025	15.88	14.93	14.93	16.32	14.86	42,843
December 19, 2025	17.02	15.92	15.92	17.02	15.62	79,500
December 18, 2025	16.65	17.05	17.05	17.22	16.29	41,638
December 17, 2025	16.2	16.3	16.3	16.78	16.02	50,328
December 16, 2025	16.27	16.17	16.17	16.86	15.96	69,935
December 15, 2025	17.44	16.71	16.71	17.44	16.44	79,800
December 12, 2025	17.51	17.33	17.33	17.8	17.1	96,400
December 11, 2025	17.22	17.4	17.4	17.7	17	48,400
December 10, 2025	15.4	17.2	17.2	17.68	15.4	271,700
December 09, 2025	15.15	15.43	15.43	16.05	15.01	58,928
December 08, 2025	16	15.14	15.14	16.58	15.02	57,800
December 05, 2025	16.53	15.92	15.92	17.01	15.85	59,700
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

Universal Logistics Holdings, Inc. (ULH) NASDAQ