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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.23	24.03	24.03	25.33	23.52	28,900
September 09, 2025	24.47	24.45	24.45	25.13	24.16	48,606
September 08, 2025	25.55	24.29	24.29	25.96	23.89	36,538
September 05, 2025	25.15	25.55	25.55	26.19	24.64	45,600
September 04, 2025	24.52	25.14	25.14	25.3	24.42	22,100
September 03, 2025	25.27	24.66	24.66	27.24	24.65	35,947
September 02, 2025	25.44	25.14	25.14	25.86	24.99	23,005
August 29, 2025	26.48	25.94	25.94	26.72	25.65	35,026
August 28, 2025	26.39	26.41	26.3	26.69	25.68	27,347
August 27, 2025	26.6	26.21	26.21	26.6	25.88	7,765
August 26, 2025	26.74	26.43	26.43	26.99	26.02	27,700
August 25, 2025	26.86	26.32	26.32	27.2	26.14	28,148
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

Universal Logistics Holdings, Inc. (ULH) NASDAQ