Dark

ULH
Universal Logistics Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 22, 2025 3:59:30 PM EDT

27.01USD+13.535%(+3.22)45,223

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.79)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

27.14USD+0.481%(+0.13)353

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	24.3550	27.2000	24.3550	27.1400	+14.082%	45,223	0.000%
2025-08-21	23.7650	24.1950	23.6600	23.7900	-0.834%	18,854	+14.082%
2025-08-20	24.8600	24.8600	23.8400	23.9900	-2.796%	18,311	+13.130%
2025-08-19	24.3300	25.5200	24.3300	24.6800	+1.857%	26,994	+9.968%
2025-08-18	24.1700	24.6050	24.1700	24.2300	+0.874%	16,323	+12.010%
2025-08-15	24.8300	24.9850	23.9600	24.0200	-2.674%	21,949	+12.989%
2025-08-14	25.0350	25.0350	24.4300	24.6800	-4.710%	19,902	+9.968%
2025-08-13	24.9700	25.9000	24.5250	25.9000	+3.766%	23,722	+4.788%
2025-08-12	23.3000	25.2029	23.3000	24.9600	+8.996%	42,941	+8.734%
2025-08-11	23.3400	23.5400	22.6900	22.9000	-1.590%	22,951	+18.515%
2025-08-08	23.5600	23.8300	23.0200	23.2700	-0.043%	23,501	+16.631%
2025-08-07	24.0200	24.0200	23.1700	23.2800	-2.020%	36,293	+16.581%
2025-08-06	23.6300	24.0000	23.1500	23.7600	+0.678%	24,722	+14.226%
2025-08-05	23.3800	24.0000	23.3050	23.6000	+1.944%	28,592	+15.000%
2025-08-04	22.9000	23.8100	22.4600	23.1500	+2.162%	42,106	+17.235%
2025-08-01	23.4000	23.4000	22.6600	22.6600	-5.307%	34,216	+19.771%
2025-07-31	23.7000	24.4600	23.3300	23.9300	+1.098%	40,095	+13.414%
2025-07-30	24.1400	26.0100	23.4000	23.6700	-2.109%	41,579	+14.660%
2025-07-29	27.0300	27.0300	23.5000	24.1800	-10.378%	69,413	+12.242%
2025-07-28	30.1800	30.6400	26.8800	26.9800	-10.395%	55,795	+0.593%
2025-07-25	27.7600	30.7600	27.3600	30.1100	+9.931%	57,713	-9.864%
2025-07-24	26.8600	27.5500	26.7500	27.3900	+0.183%	50,335	-0.913%
2025-07-23	26.6200	27.3500	25.2900	27.3400	+4.351%	45,608	-0.732%
2025-07-22	25.1800	26.3850	25.1800	26.2000	+4.424%	40,244	+3.588%
2025-07-21	25.3400	25.7700	25.0400	25.0900	-0.239%	24,826	+8.171%
2025-07-18	26.3900	26.3900	24.9150	25.1500	-3.750%	31,140	+7.913%
2025-07-17	25.7500	26.4050	25.7500	26.1300	+1.005%	32,154	+3.865%
2025-07-16	25.9700	26.4450	25.6000	25.8700	+0.271%	44,210	+4.909%
2025-07-15	26.9900	27.0000	25.8000	25.8000	-3.189%	89,964	+5.194%
2025-07-14	27.3550	27.3550	26.1600	26.6500	-2.094%	169,490	+1.839%
2025-07-11	27.0100	27.5100	26.9300	27.2200	-0.366%	171,020	-0.294%
2025-07-10	26.5000	27.7081	26.5000	27.3200	+1.486%	49,031	-0.659%
2025-07-09	27.5200	27.5200	26.5850	26.9200	-0.993%	25,180	+0.817%
2025-07-08	26.0800	27.5600	26.0800	27.1900	+4.256%	69,241	-0.184%
2025-07-07	28.3300	28.4500	25.7800	26.0800	-9.382%	67,971	+4.064%
2025-07-03	28.5500	28.8899	28.2100	28.7800	+1.732%	56,482	-5.698%
2025-07-02	27.6100	28.4250	27.3400	28.2900	+3.023%	68,485	-4.065%
2025-07-01	25.3400	28.4200	25.0900	27.4600	+8.195%	57,942	-1.165%
2025-06-30	26.0000	26.0000	25.3100	25.3800	-1.360%	50,663	+6.935%
2025-06-27	25.7000	26.4400	25.4650	25.7300	+0.351%	109,768	+5.480%
2025-06-26	25.6150	25.7900	25.3200	25.6400	+1.908%	31,505	+5.850%
2025-06-25	25.1300	25.6699	25.0200	25.1600	-0.475%	25,372	+7.870%
2025-06-24	25.7900	26.0250	25.0100	25.2800	-1.095%	35,738	+7.358%
2025-06-23	24.4700	25.5600	24.4450	25.5600	+4.926%	24,740	+6.182%
2025-06-20	24.9500	24.9500	24.1700	24.3600	-0.976%	76,621	+11.412%
2025-06-18	24.3300	25.1900	24.2950	24.6000	+0.861%	39,774	+10.325%
2025-06-17	24.1000	24.8299	24.1000	24.3900	-0.611%	31,012	+11.275%
2025-06-16	24.5400	24.9000	24.4000	24.5400	+1.741%	17,430	+10.595%
2025-06-13	24.7100	24.9700	24.0550	24.1200	-3.443%	22,100	+12.521%
2025-06-12	24.6700	25.1950	24.5400	24.9800	+1.052%	19,004	+8.647%
2025-06-11	25.5400	25.7900	24.2300	24.7200	-2.060%	40,157	+9.790%
2025-06-10	24.7950	25.5004	24.4801	25.2400	+2.228%	27,574	+7.528%
2025-06-09	24.3300	25.4351	24.3300	24.6900	+1.480%	32,101	+9.923%
2025-06-06	24.5000	25.1122	24.2700	24.3300	+0.704%	24,483	+11.550%
2025-06-05	24.5400	24.6961	24.0600	24.1600	-1.829%	26,111	+12.334%
2025-06-04	25.1000	25.2900	24.5400	24.6100	-1.913%	52,239	+10.280%
2025-06-03	23.7500	25.2100	23.7500	25.0900	+6.314%	26,398	+8.171%
2025-06-02	24.1300	24.1300	23.3954	23.6000	-1.912%	39,188	+15.000%
2025-05-30	24.2900	24.5850	23.9900	24.0600	-2.394%	25,914	+12.801%
2025-05-29	24.4000	24.6900	24.0390	24.6500	+1.524%	17,934	+10.101%
2025-05-28	24.3300	24.7200	24.2600	24.2800	+0.206%	27,390	+11.779%
2025-05-27	23.3700	24.3800	23.2011	24.2300	+5.211%	26,605	+12.010%
2025-05-23	22.7900	23.2900	22.4034	23.0300	-2.250%	34,888	+17.846%
2025-05-22	23.9400	24.2650	23.2000	23.5600	-2.483%	50,439	+15.195%
2025-05-21	24.7900	24.8750	24.1450	24.1600	-4.127%	32,716	+12.334%
2025-05-20	25.8100	25.8100	24.9981	25.2000	-2.060%	19,417	+7.698%
2025-05-19	25.8400	26.1100	25.1700	25.7300	-1.981%	23,159	+5.480%
2025-05-16	26.1000	26.2750	25.2500	26.2500	+0.575%	43,955	+3.390%
2025-05-15	26.3200	26.3200	25.5800	26.1000	+0.385%	40,619	+3.985%
2025-05-14	25.9200	26.5400	25.4100	26.0000	+0.658%	48,513	+4.385%
2025-05-13	25.8300	26.4322	25.5900	25.8300	+1.573%	33,228	+5.072%
2025-05-12	24.0400	25.8500	24.0000	25.4300	+9.118%	90,067	+6.724%
2025-05-09	23.4500	23.4500	22.7000	23.3050	+0.150%	29,327	+16.456%
2025-05-08	22.4200	23.4800	22.1989	23.2700	+4.537%	38,899	+16.631%
2025-05-07	21.8200	22.5500	21.8200	22.2600	+0.678%	37,935	+21.923%
2025-05-06	22.2900	22.6000	21.6500	22.1100	-1.602%	43,211	+22.750%
2025-05-05	23.3100	23.4400	22.4700	22.4700	-4.015%	55,993	+20.783%
2025-05-02	22.5700	23.5800	22.4300	23.4100	+4.556%	62,072	+15.933%
2025-05-01	21.7000	22.6600	21.3900	22.3900	+2.990%	85,077	+21.215%
2025-04-30	21.5200	21.8700	21.1600	21.7400	-1.227%	98,498	+24.839%
2025-04-29	22.2500	22.3394	20.6000	22.0100	-3.718%	195,293	+23.308%
2025-04-28	25.4400	25.6200	22.8600	22.8600	-10.388%	155,783	+18.723%
2025-04-25	22.9800	25.9500	22.9800	25.5100	-4.849%	193,041	+6.390%
2025-04-24	27.1400	27.9400	26.3300	26.8100	-0.556%	55,931	+1.231%
2025-04-23	27.1900	27.9600	26.5650	26.9600	+0.860%	62,265	+0.668%
2025-04-22	26.3500	26.7500	25.8350	26.7300	+2.571%	31,179	+1.534%
2025-04-21	26.1600	26.9500	25.5000	26.0600	-1.735%	30,701	+4.144%
2025-04-17	25.6000	26.6500	25.2700	26.5200	+3.533%	53,851	+2.338%
2025-04-16	26.0600	26.3100	25.1600	25.6150	-1.139%	42,911	+5.954%
2025-04-15	26.4000	26.6550	25.8900	25.9100	-1.930%	56,157	+4.747%
2025-04-14	25.9100	26.6500	24.9750	26.4200	+1.576%	62,127	+2.725%
2025-04-11	26.7000	26.8000	25.1000	26.0100	-2.255%	61,950	+4.344%
2025-04-10	25.7500	26.6900	24.8000	26.6100	-0.225%	121,093	+1.992%
2025-04-09	23.5000	27.3750	23.0000	26.6700	+12.770%	105,949	+1.762%
2025-04-08	25.3900	25.3900	23.4000	23.6500	-3.627%	75,352	+14.757%
2025-04-07	23.8100	25.5300	23.3100	24.5400	-0.688%	155,075	+10.595%
2025-04-04	24.4400	24.9200	22.8600	24.7100	+2.830%	105,658	+9.834%
2025-04-03	25.4800	25.5000	23.7150	24.0300	-11.557%	68,696	+12.942%
2025-04-02	25.7200	27.2850	25.3393	27.1700	+3.702%	56,732	-0.110%
2025-04-01	26.1800	26.8150	25.6901	26.2000	-0.152%	87,569	+3.588%
2025-03-31	26.8100	26.9200	26.1700	26.2400	-4.094%	136,586	+3.430%
2025-03-28	27.6600	27.6600	26.0150	27.3600	-1.476%	142,002	-0.804%
2025-03-27	27.5800	27.9100	27.2284	27.7700	+0.434%	43,402	-2.269%
2025-03-26	26.8450	27.6500	26.7350	27.6500	+3.597%	39,946	-1.844%
2025-03-25	27.0800	27.6400	26.6800	26.6900	-2.127%	60,425	+1.686%
2025-03-24	26.8200	27.4000	26.6754	27.2700	+3.022%	34,567	-0.477%
2025-03-21	26.2900	26.9750	25.6455	26.4700	-0.824%	69,182	+2.531%
2025-03-20	26.7550	27.3000	26.4750	26.6900	-1.477%	38,445	+1.686%
2025-03-19	26.3400	27.2100	26.3400	27.0900	+4.112%	52,117	+0.185%
2025-03-18	26.2800	27.3100	25.5500	26.0200	-2.291%	64,285	+4.304%
2025-03-17	25.9900	26.7900	25.9900	26.6300	+1.953%	58,108	+1.915%
2025-03-14	26.2100	26.9800	26.0100	26.1200	+0.616%	31,591	+3.905%
2025-03-13	26.5400	26.7300	25.4100	25.9600	-2.553%	50,421	+4.545%
2025-03-12	27.0400	27.0500	26.0800	26.6400	-0.634%	42,735	+1.877%
2025-03-11	27.2800	28.3700	26.0900	26.8100	-1.651%	70,947	+1.231%
2025-03-10	27.3900	28.1500	26.9700	27.2600	-2.538%	73,894	-0.440%
2025-03-07	26.6700	28.0000	26.6700	27.9700	+4.405%	33,792	-2.967%
2025-03-06	26.0900	27.2100	26.0900	26.7900	+0.563%	44,666	+1.306%
2025-03-05	25.8300	26.6500	25.6650	26.6400	+3.819%	44,654	+1.877%
2025-03-04	25.5600	26.1509	25.1300	25.6600	-1.761%	49,492	+5.768%
2025-03-03	27.1100	27.7300	26.0400	26.1200	-3.971%	51,721	+3.905%
2025-02-28	26.6700	27.5800	26.6700	27.2000	+1.835%	53,048	-0.221%
2025-02-27	27.3400	27.5200	26.5601	26.7100	-2.837%	40,908	+1.610%
2025-02-26	27.5000	27.8900	27.0500	27.4900	+0.109%	48,407	-1.273%
2025-02-25	27.9200	28.2500	27.0500	27.4600	-0.254%	50,794	-1.165%
2025-02-24	27.6900	27.9300	27.3600	27.5300	-0.217%	78,389	-1.417%
2025-02-21	28.6600	28.6600	27.1900	27.5900	-2.371%	47,184	-1.631%
2025-02-20	29.0300	29.0300	27.7950	28.2600	-3.352%	58,182	-3.963%
2025-02-19	29.9300	31.0000	29.0733	29.2400	-3.942%	32,709	-7.182%
2025-02-18	30.5700	31.2500	29.8000	30.4400	0.000%	61,350	-10.841%
2025-02-14	28.5300	30.6000	28.5300	30.4400	+6.770%	93,255	-10.841%
2025-02-13	28.8100	28.9600	28.0100	28.5100	-0.523%	70,989	-4.805%
2025-02-12	28.3300	30.0690	28.3300	28.6600	-0.865%	74,880	-5.304%
2025-02-11	29.8400	30.5500	27.9200	28.9100	-2.758%	174,815	-6.122%
2025-02-10	35.0600	35.7500	29.7300	29.7300	-13.901%	103,174	-8.712%
2025-02-07	41.3200	42.0000	34.5200	34.5300	-19.604%	75,141	-21.402%
2025-02-06	44.1000	44.6800	42.6100	42.9500	-1.559%	32,034	-36.810%
2025-02-05	43.9900	44.1000	43.5100	43.6300	-0.547%	20,028	-37.795%
2025-02-04	42.6600	43.8750	42.6600	43.8700	+2.213%	27,601	-38.135%
2025-02-03	43.1000	43.7694	42.5600	42.9200	-2.940%	29,312	-36.766%
2025-01-31	45.4100	45.9700	44.0000	44.2200	-3.005%	30,387	-38.625%
2025-01-30	46.4400	46.4400	45.2400	45.5900	-0.999%	49,536	-40.469%
2025-01-29	46.2300	47.1900	45.4400	46.0500	-1.053%	93,104	-41.064%
2025-01-28	46.7000	47.4200	46.1300	46.5400	-0.107%	54,638	-41.685%
2025-01-27	45.2500	46.9200	45.2500	46.5900	+2.644%	86,978	-41.747%
2025-01-24	45.1600	45.7700	44.2600	45.3900	+0.332%	46,525	-40.207%
2025-01-23	44.1900	45.8350	44.0900	45.2400	+2.795%	75,658	-40.009%
2025-01-22	44.0000	44.4200	43.7300	44.0100	-0.632%	25,448	-38.332%
2025-01-21	44.0450	44.7500	44.0450	44.2900	+1.003%	28,703	-38.722%
2025-01-17	44.4600	44.4600	43.5700	43.8500	-0.612%	18,784	-38.107%
2025-01-16	44.1700	44.7500	43.8900	44.1200	-0.113%	25,725	-38.486%
2025-01-15	44.0900	44.3100	43.6400	44.1700	+3.370%	20,198	-38.556%
2025-01-14	42.1700	42.9750	42.0589	42.7300	+2.347%	33,795	-36.485%
2025-01-13	40.5300	42.1800	40.0200	41.7500	+1.409%	25,284	-34.994%
2025-01-10	42.5000	42.6500	41.1600	41.1700	-5.356%	31,905	-34.078%
2025-01-08	42.5100	43.7300	42.3000	43.5000	+1.636%	66,030	-37.609%
2025-01-07	43.3400	43.3700	42.3800	42.8000	-1.223%	47,598	-36.589%
2025-01-06	44.3900	44.5100	43.1200	43.3300	-1.835%	43,687	-37.364%
2025-01-03	44.2300	44.4300	43.3400	44.1400	+0.891%	24,859	-38.514%
2025-01-02	46.1700	46.1700	43.6900	43.7500	-4.767%	35,891	-37.966%
2024-12-31	46.4200	46.8800	45.8300	45.9400	-0.065%	156,789	-40.923%
2024-12-30	45.4700	46.3950	44.9200	45.9700	-0.217%	49,591	-40.961%
2024-12-27	46.9500	47.9200	45.6400	46.0700	-2.826%	42,036	-41.090%
2024-12-26	46.8500	47.4300	46.4750	47.4100	+0.551%	39,865	-42.755%
2024-12-24	45.9900	47.1700	45.9400	47.1500	+3.490%	30,564	-42.439%
2024-12-23	46.2800	46.6450	45.1850	45.5600	-1.449%	25,912	-40.430%
2024-12-20	45.2500	46.7500	45.2500	46.2300	+0.917%	56,680	-41.294%
2024-12-19	45.9800	46.6150	44.9628	45.8100	+1.081%	49,709	-40.755%
2024-12-18	47.7600	48.8400	45.2350	45.3200	-5.386%	34,897	-40.115%
2024-12-17	47.6800	48.9900	46.7710	47.9000	-0.271%	31,314	-43.340%
2024-12-16	48.6300	48.7400	47.7900	48.0300	-0.908%	21,724	-43.494%
2024-12-13	49.1300	49.1300	47.6500	48.4700	-0.737%	27,611	-44.007%
2024-12-12	48.9600	49.6552	48.5200	48.8300	-1.014%	28,866	-44.419%
2024-12-11	49.1400	50.0000	47.0750	49.3300	+1.460%	93,742	-44.983%
2024-12-10	47.5800	49.2100	46.8650	48.6200	+1.929%	57,994	-44.179%
2024-12-09	48.1900	48.3400	47.2100	47.7000	-0.376%	45,734	-43.103%
2024-12-06	47.4100	48.5250	46.8501	47.8800	+1.290%	58,826	-43.317%
2024-12-05	48.0400	48.7900	46.6500	47.2700	-2.355%	36,396	-42.585%
2024-12-04	50.2900	50.7750	47.6200	48.4100	-2.791%	56,965	-43.937%
2024-12-03	52.2400	52.2400	49.7200	49.8000	-4.194%	37,067	-45.502%
2024-12-02	51.7700	52.3900	51.2100	51.9800	-0.249%	30,820	-47.788%
2024-11-29	51.6850	52.3400	51.5400	52.1100	+1.718%	18,658	-47.918%
2024-11-27	51.9500	52.0000	50.9300	51.2300	+0.117%	38,671	-47.023%
2024-11-26	50.9600	51.3500	50.1392	51.1700	-0.564%	39,354	-46.961%
2024-11-25	51.0100	52.7100	51.0100	51.4600	+2.083%	49,568	-47.260%
2024-11-22	49.3500	50.8495	49.3500	50.4100	+2.584%	23,252	-46.161%
2024-11-21	48.2700	49.5900	48.2350	49.1400	+2.825%	39,560	-44.770%
2024-11-20	48.0250	48.0900	47.0200	47.7900	+0.547%	37,301	-43.210%
2024-11-19	49.5350	49.5350	47.1900	47.5300	-2.362%	30,239	-42.899%
2024-11-18	49.3400	49.3400	48.1240	48.6800	-0.389%	42,083	-44.248%
2024-11-15	49.4500	49.8300	48.7640	48.8700	-0.326%	66,611	-44.465%
2024-11-14	50.9200	50.9200	48.7600	49.0300	-2.447%	52,869	-44.646%
2024-11-13	51.9900	51.9900	50.2600	50.2600	-2.973%	47,741	-46.001%
2024-11-12	52.0600	52.5600	51.4100	51.8000	-0.538%	67,332	-47.606%
2024-11-11	52.5000	52.7400	51.7500	52.0800	+0.541%	37,489	-47.888%
2024-11-08	51.2400	52.2400	50.9100	51.8000	+1.668%	44,131	-47.606%
2024-11-07	52.1500	52.3700	50.9100	50.9500	-2.544%	69,632	-46.732%
2024-11-06	49.5700	53.2900	49.5700	52.2800	+14.498%	81,314	-48.087%
2024-11-05	43.6700	45.8000	43.6700	45.6600	+4.821%	38,181	-40.561%
2024-11-04	42.8500	44.1800	42.7700	43.5600	+2.038%	48,729	-37.695%
2024-11-01	42.6500	42.9700	41.8200	42.6900	+1.546%	57,089	-36.425%
2024-10-31	41.2700	42.3600	40.6800	42.0400	+2.437%	64,012	-35.442%
2024-10-30	41.0350	41.5400	40.7500	41.0400	-0.219%	42,447	-33.869%
2024-10-29	39.6200	41.6200	39.6200	41.1300	+3.811%	55,395	-34.014%
2024-10-28	38.1300	39.6200	38.1300	39.6200	+2.430%	67,456	-31.499%
2024-10-25	37.1800	39.5200	36.2300	38.6800	-10.917%	74,645	-29.835%
2024-10-24	42.6400	43.7400	42.2100	43.4200	+2.478%	54,940	-37.494%
2024-10-23	42.9400	43.1800	41.7200	42.3700	-1.648%	19,739	-35.945%
2024-10-22	42.6600	43.0900	42.4600	43.0800	+1.317%	16,185	-37.001%
2024-10-21	44.0400	44.0400	42.4050	42.5200	-2.722%	24,095	-36.171%
2024-10-18	45.8700	45.8700	43.4500	43.7100	-4.229%	25,963	-37.909%
2024-10-17	45.6000	45.6500	44.9200	45.6400	+0.330%	30,850	-40.535%
2024-10-16	45.1100	46.0840	45.0600	45.4900	+2.386%	22,907	-40.339%
2024-10-15	44.2300	45.4100	44.2300	44.4300	-0.715%	23,860	-38.915%
2024-10-14	45.1200	45.1400	44.6900	44.7500	+0.179%	20,136	-39.352%
2024-10-11	43.2900	44.7000	43.2900	44.6700	+3.884%	14,436	-39.243%
2024-10-10	43.3300	43.3300	42.6300	43.0000	-2.005%	19,095	-36.884%
2024-10-09	44.2400	44.6300	43.8500	43.8800	-1.037%	21,870	-38.149%
2024-10-08	44.8500	45.1800	44.2900	44.3400	-1.946%	28,571	-38.791%
2024-10-07	45.6500	46.7300	45.2000	45.2200	-0.877%	152,267	-39.982%
2024-10-04	43.4400	45.8500	43.4400	45.6200	+5.480%	52,328	-40.509%
2024-10-03	41.8300	43.4550	41.3500	43.2500	+3.692%	65,617	-37.249%
2024-10-02	42.4000	43.1100	41.6900	41.7100	-2.751%	34,452	-34.932%
2024-10-01	43.2600	43.6300	42.4900	42.8900	-0.510%	52,609	-36.722%
2024-09-30	41.9400	43.4950	41.9400	43.1100	+0.724%	137,850	-37.045%
2024-09-27	43.0900	43.0900	41.9600	42.8000	+1.494%	37,787	-36.589%
2024-09-26	43.2100	43.7800	41.9400	42.1700	-1.816%	26,039	-35.641%
2024-09-25	42.5300	43.2500	41.9100	42.9500	+1.345%	42,597	-36.810%
2024-09-24	43.5600	43.5600	42.3100	42.3800	-3.396%	33,895	-35.960%
2024-09-23	44.6900	44.6900	43.5000	43.8700	-0.993%	14,575	-38.135%
2024-09-20	44.6500	44.7063	43.7600	44.3100	-1.730%	58,001	-38.750%
2024-09-19	44.3600	45.1600	43.8412	45.0900	+4.206%	14,573	-39.809%
2024-09-18	43.2900	44.4800	43.1500	43.2700	+1.122%	14,843	-37.278%
2024-09-17	43.1200	43.4000	42.4500	42.7900	+0.164%	22,081	-36.574%
2024-09-16	42.8400	42.9100	42.3225	42.7200	+0.755%	16,027	-36.470%
2024-09-13	41.6800	42.5700	41.2200	42.4000	+3.642%	17,238	-35.991%
2024-09-12	40.1900	41.2000	40.1900	40.9100	+1.995%	14,869	-33.659%
2024-09-11	39.1500	40.2600	38.8950	40.1100	-0.273%	17,332	-32.336%
2024-09-10	39.3600	40.2300	39.2300	40.2200	+1.668%	12,956	-32.521%
2024-09-09	40.1000	40.4100	39.4450	39.5600	-1.273%	26,361	-31.395%
2024-09-06	40.8100	40.8100	39.8000	40.0700	-2.908%	12,284	-32.269%
2024-09-05	41.4950	43.0000	40.9100	41.2700	-0.602%	59,181	-34.238%
2024-09-04	41.8700	42.8950	41.2900	41.5200	-0.622%	33,253	-34.634%
2024-09-03	41.9600	42.7000	41.0200	41.7800	-1.159%	54,102	-35.041%
2024-08-30	41.8100	42.4700	40.7900	42.2700	+0.883%	35,318	-35.794%
2024-08-29	41.6800	42.1700	41.1700	41.9000	+0.624%	16,868	-35.227%
2024-08-28	40.7700	41.6550	40.7700	41.6400	+1.909%	19,378	-34.822%
2024-08-27	41.1000	41.5000	40.7500	40.8600	-1.471%	16,576	-33.578%
2024-08-26	42.7500	42.7500	41.4700	41.4700	-1.356%	21,851	-34.555%
2024-08-23	39.6300	42.0500	38.9100	42.0400	+6.565%	31,873	-35.442%
2024-08-22	39.9900	39.9900	38.8201	39.4500	-0.555%	22,241	-31.204%
2024-08-21	40.1500	40.1500	39.1700	39.6700	+0.405%	14,913	-31.586%
2024-08-20	41.0500	41.1500	39.4600	39.5100	-3.328%	26,063	-31.309%
2024-08-19	39.3200	41.2400	39.3200	40.8700	+3.889%	19,951	-33.594%
2024-08-16	39.3400	40.3800	39.2300	39.3400	-0.127%	29,253	-31.012%
2024-08-15	39.8100	40.0000	38.6200	39.3900	+2.206%	48,417	-31.099%
2024-08-14	38.9000	39.0100	38.3800	38.5400	-2.009%	21,183	-29.580%
2024-08-13	38.9400	39.7500	38.5600	39.3300	+1.002%	48,353	-30.994%
2024-08-12	39.0100	39.1250	38.5100	38.9400	-0.511%	25,781	-30.303%
2024-08-09	39.2400	39.2400	38.4600	39.1400	-0.458%	18,810	-30.659%
2024-08-08	39.2000	40.0200	38.9250	39.3200	+2.210%	17,846	-30.977%
2024-08-07	39.5900	39.5900	38.3000	38.4700	-1.787%	24,237	-29.452%
2024-08-06	38.0600	39.4680	38.0600	39.1700	+2.862%	24,002	-30.712%
2024-08-05	36.3300	38.8750	35.9900	38.0800	-0.833%	61,306	-28.729%
2024-08-02	39.2900	39.3800	38.3352	38.4000	-6.796%	30,181	-29.323%
2024-08-01	43.0600	43.3600	40.7450	41.2000	-4.253%	35,254	-34.126%
2024-07-31	41.2300	43.2900	41.2000	43.0300	+2.893%	38,242	-36.928%
2024-07-30	42.2800	42.4800	41.2000	41.8200	+0.216%	22,360	-35.103%
2024-07-29	42.9000	42.9000	41.3100	41.7300	-3.134%	28,522	-34.963%
2024-07-26	47.2400	47.2400	42.2500	43.0800	-4.352%	41,284	-37.001%
2024-07-25	44.6700	46.2000	44.6700	45.0400	+1.877%	40,337	-39.742%
2024-07-24	44.9600	45.1900	43.9500	44.2100	-0.652%	23,157	-38.611%
2024-07-23	43.5143	45.2825	43.5143	44.5000	+0.203%	48,530	-39.011%
2024-07-22	43.0600	44.5100	42.6700	44.4100	+2.115%	35,646	-38.888%
2024-07-19	43.4600	43.9900	42.6300	43.4900	+0.230%	31,740	-37.595%
2024-07-18	44.6050	44.6200	42.9300	43.3900	-3.082%	21,218	-37.451%
2024-07-17	44.8700	45.2300	44.0300	44.7700	-0.400%	37,897	-39.379%
2024-07-16	43.3300	45.1300	43.2650	44.9500	+5.097%	37,334	-39.622%
2024-07-15	41.7300	43.1200	41.3400	42.7700	+3.987%	50,290	-36.544%
2024-07-12	40.9800	41.6900	40.4850	41.1300	+2.161%	32,599	-34.014%
2024-07-11	39.1900	40.3300	38.2600	40.2600	+5.725%	51,021	-32.588%
2024-07-10	37.4400	38.1500	37.4400	38.0800	+0.528%	13,188	-28.729%
2024-07-09	38.7200	38.7200	37.7400	37.8800	-2.897%	20,153	-28.353%
2024-07-08	39.5000	40.4600	38.7800	39.0100	-0.940%	20,654	-30.428%
2024-07-05	40.5200	40.5200	39.2200	39.3800	-3.267%	33,656	-31.082%
2024-07-03	41.4900	41.7600	40.7000	40.7100	-1.429%	35,274	-33.333%
2024-07-02	40.2800	41.6400	40.2800	41.3000	+2.051%	39,878	-34.286%
2024-07-01	40.6500	40.8500	39.9800	40.4700	-0.296%	53,323	-32.938%
2024-06-28	40.4200	40.9600	39.8900	40.5900	+1.272%	256,128	-33.136%
2024-06-27	41.1400	41.1400	39.5800	40.0800	-1.475%	39,582	-32.285%
2024-06-26	39.8600	40.9000	39.6600	40.6800	+1.345%	39,194	-33.284%
2024-06-25	40.5500	41.1450	39.9350	40.1400	-1.930%	41,863	-32.387%
2024-06-24	39.6000	41.0300	39.1100	40.9300	+4.413%	55,440	-33.692%
2024-06-21	39.3700	39.8200	38.2700	39.2000	-0.734%	46,108	-30.765%
2024-06-20	39.2600	39.9600	39.1800	39.4900	-0.328%	31,577	-31.274%
2024-06-18	40.1400	40.4458	39.6200	39.6200	-0.677%	23,873	-31.499%
2024-06-17	38.9500	40.1100	38.8700	39.8900	+1.141%	17,558	-31.963%
2024-06-14	40.0000	40.3200	38.6900	39.4400	-2.545%	27,830	-31.187%
2024-06-13	41.6600	42.1200	40.1200	40.4700	-2.786%	67,187	-32.938%
2024-06-12	42.2300	43.3900	41.3300	41.6300	+1.710%	42,055	-34.807%
2024-06-11	41.0900	41.0900	40.3800	40.9300	-0.776%	29,664	-33.692%
2024-06-10	40.3700	41.4090	40.1300	41.2500	+1.551%	51,252	-34.206%
2024-06-07	40.7700	41.0400	40.3200	40.6200	-2.073%	18,539	-33.186%
2024-06-06	40.6300	41.4900	40.1200	41.4800	+1.617%	46,740	-34.571%
2024-06-05	40.8900	41.3900	40.5300	40.8200	-0.244%	26,383	-33.513%
2024-06-04	42.8800	43.5250	40.3400	40.9200	-4.992%	45,490	-33.675%
2024-06-03	43.6100	43.8000	42.6780	43.0700	-1.554%	39,347	-36.986%
2024-05-31	44.3000	44.4025	43.2201	43.7500	-1.152%	40,997	-37.966%
2024-05-30	44.8000	45.2377	44.0100	44.2600	+0.023%	24,647	-38.681%
2024-05-29	45.3200	45.3250	44.2100	44.2500	-3.173%	25,793	-38.667%
2024-05-28	45.7100	46.9500	45.2300	45.7000	-0.022%	38,657	-40.613%
2024-05-24	44.9600	45.7300	44.3900	45.7100	+2.904%	33,688	-40.626%
2024-05-23	45.0700	45.4600	44.1000	44.4200	-1.398%	23,328	-38.901%
2024-05-22	45.4300	45.5500	44.5000	45.0500	-1.638%	27,920	-39.756%
2024-05-21	47.5700	47.7300	45.3800	45.8000	-3.660%	75,236	-40.742%
2024-05-20	47.1900	48.0800	46.5000	47.5400	+0.401%	47,689	-42.911%
2024-05-17	48.1800	48.3100	46.9150	47.3500	-1.004%	50,767	-42.682%
2024-05-16	47.3600	48.0200	47.1900	47.8300	+1.356%	33,248	-43.257%
2024-05-15	47.0900	47.3000	46.3000	47.1900	+0.319%	23,248	-42.488%
2024-05-14	48.3300	48.3300	46.9100	47.0400	-1.693%	66,072	-42.304%
2024-05-13	48.7800	48.7800	47.5200	47.8500	-1.786%	37,797	-43.281%
2024-05-10	49.8000	50.5200	48.4000	48.7200	-2.031%	49,970	-44.294%
2024-05-09	47.9300	50.0900	47.9300	49.7300	+3.260%	62,726	-45.425%
2024-05-08	46.0000	48.2600	45.1300	48.1600	+4.582%	49,143	-43.646%
2024-05-07	45.0000	46.4800	44.9600	46.0500	+1.835%	43,940	-41.064%
2024-05-06	42.5800	45.2200	42.0700	45.2200	+6.325%	65,437	-39.982%
2024-05-03	44.3600	44.5400	42.1613	42.5300	-3.209%	57,729	-36.186%
2024-05-02	44.3600	44.3600	43.1800	43.9400	-0.091%	48,225	-38.234%
2024-05-01	44.4000	44.7000	42.1700	43.9800	-1.567%	60,338	-38.290%
2024-04-30	45.6200	46.6321	44.6300	44.6800	-1.477%	59,128	-39.257%
2024-04-29	44.5000	45.6800	43.5500	45.3500	-1.069%	180,178	-40.154%
2024-04-26	40.5500	48.6300	39.5800	45.8400	+39.374%	483,755	-40.794%
2024-04-25	32.9550	33.1300	32.3100	32.8900	-2.142%	48,870	-17.483%
2024-04-24	34.5600	35.5799	33.0100	33.6100	-2.664%	44,563	-19.250%
2024-04-23	33.2100	34.8300	33.2000	34.5300	+3.075%	105,955	-21.402%
2024-04-22	33.5100	34.4500	33.2500	33.5000	0.000%	66,974	-18.985%
2024-04-19	32.0100	33.7600	32.0100	33.5000	+4.037%	52,534	-18.985%
2024-04-18	32.0900	32.8800	32.0900	32.2000	+1.322%	29,339	-15.714%
2024-04-17	32.8000	32.9900	31.7800	31.7800	-3.345%	51,850	-14.600%
2024-04-16	33.2600	33.2600	32.2800	32.8800	-0.665%	23,450	-17.457%
2024-04-15	33.3300	33.3999	32.0300	33.1000	0.000%	26,884	-18.006%
2024-04-12	33.3500	33.6400	32.9600	33.1000	-2.100%	16,851	-18.006%
2024-04-11	33.1500	34.1000	32.9650	33.8100	+1.776%	19,594	-19.728%
2024-04-10	33.6100	34.3430	32.9700	33.2200	-4.814%	26,005	-18.302%
2024-04-09	35.2100	35.2100	34.6450	34.9000	-0.314%	15,993	-22.235%
2024-04-08	35.1600	35.3400	34.8000	35.0100	+1.097%	26,460	-22.479%
2024-04-05	35.8200	36.3300	34.4300	34.6300	-1.255%	19,581	-21.629%
2024-04-04	35.3300	36.4600	34.6492	35.0700	+0.921%	21,390	-22.612%
2024-04-03	35.4500	35.6700	34.7350	34.7500	-2.030%	34,419	-21.899%
2024-04-02	35.9300	36.2200	35.4500	35.4700	-3.457%	29,861	-23.485%
2024-04-01	37.0700	37.1100	35.6450	36.7400	-0.353%	40,433	-26.130%
2024-03-28	37.5500	37.8900	36.8600	36.8700	-0.994%	28,581	-26.390%
2024-03-27	36.5000	37.9000	36.2301	37.2400	+2.987%	31,576	-27.121%
2024-03-26	35.8700	36.8600	35.3000	36.1600	+0.808%	21,288	-24.945%
2024-03-25	35.8400	36.4100	35.4400	35.8700	-0.139%	11,176	-24.338%
2024-03-22	35.5000	36.4450	35.0450	35.9200	-0.416%	28,198	-24.443%
2024-03-21	34.6800	36.2800	34.5400	36.0700	+3.264%	25,259	-24.757%
2024-03-20	33.7300	35.0400	33.4300	34.9300	+2.494%	18,143	-22.302%
2024-03-19	34.2300	35.0300	33.8800	34.0800	+0.412%	50,286	-20.364%
2024-03-18	34.9862	34.9862	33.8400	33.9400	-1.964%	34,930	-20.035%
2024-03-15	33.8500	34.6850	33.4741	34.6200	+1.585%	52,568	-21.606%
2024-03-14	35.3150	35.3150	33.6400	34.0800	-3.810%	71,452	-20.364%
2024-03-13	35.7500	36.8452	35.0150	35.4300	-0.617%	23,395	-23.398%
2024-03-12	36.0000	36.3100	34.9401	35.6500	-1.492%	21,208	-23.871%
2024-03-11	37.8300	38.5000	36.0095	36.1900	-3.750%	55,022	-25.007%
2024-03-08	37.3300	38.4900	37.0100	37.6000	+1.925%	42,496	-27.819%
2024-03-07	34.8900	36.8900	34.8900	36.8900	+7.238%	49,390	-26.430%
2024-03-06	33.7800	35.4692	33.7800	34.4000	+2.107%	36,991	-21.105%
2024-03-05	34.2500	35.2300	33.6900	33.6900	-1.664%	25,178	-19.442%
2024-03-04	33.9600	34.9250	33.6401	34.2600	+0.973%	33,732	-20.782%

.dark-mode .G6ssLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6ssLF{ color: #333333; background-color: white; border: 2px solid #333333; }ULHUniversal Logistics Holdings, Inc. Common Stockstock NASDAQ

ULH
Universal Logistics Holdings, Inc. Common Stock
stock NASDAQ