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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Universal Logistics Holdings, Inc. (ULH) NASDAQ