Dark

ULH
Universal Logistics Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 1, 2026 3:59:22 PM EDT

15.32USD+3.514%(+0.52)33,696

13.02Bid 17.71Ask 4.69Spread

Pre-market

0.00USD-100.000%(-14.80)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

15.32USD0.000%(0.00)5,407

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	14.5700	15.770000	14.570000	15.3200	+3.514%	33,696	0.000%
2026-06-30	14.8000	15.382200	14.310000	14.8000	-0.738%	56,544	+3.514%
2026-06-29	15.3100	15.310000	14.250100	14.9100	-2.549%	47,332	+2.750%
2026-06-26	15.2300	15.800000	14.730000	15.3000	+0.460%	178,263	+0.131%
2026-06-25	15.2900	15.680000	14.880000	15.2300	+0.661%	44,014	+0.591%
2026-06-24	14.6800	15.390000	14.490000	15.1300	+3.347%	49,954	+1.256%
2026-06-23	14.6800	15.155000	14.580000	14.6400	-1.613%	30,517	+4.645%
2026-06-22	14.7700	15.480000	14.720000	14.8800	+0.202%	57,801	+2.957%
2026-06-18	16.0500	16.550000	14.830000	14.8500	-6.280%	82,393	+3.165%
2026-06-17	16.2600	16.472500	15.300000	15.8450	-2.552%	66,614	-3.313%
2026-06-16	17.0800	17.130000	16.120000	16.2600	-4.745%	81,402	-5.781%
2026-06-15	17.2900	17.690000	16.840000	17.0700	-0.408%	43,332	-10.252%
2026-06-12	17.9200	18.300000	17.060000	17.1400	-3.870%	38,325	-10.618%
2026-06-11	17.7400	17.945000	16.700000	17.8300	+1.422%	83,034	-14.077%
2026-06-10	18.2200	18.220000	16.610000	17.5800	-3.513%	59,584	-12.856%
2026-06-09	17.8600	18.635000	17.380000	18.2200	+2.187%	45,943	-15.917%
2026-06-08	17.3500	18.357800	17.335000	17.8300	+3.603%	59,760	-14.077%
2026-06-05	17.5150	18.002500	17.080100	17.2100	-0.692%	42,628	-10.982%
2026-06-04	16.3300	17.500000	16.330000	17.3300	+6.515%	65,065	-11.598%
2026-06-03	16.4100	16.890000	16.095000	16.2700	-2.165%	70,201	-5.839%
2026-06-02	16.1900	16.770000	15.959800	16.6300	+2.654%	43,196	-7.877%
2026-06-01	15.5800	16.400000	15.390000	16.2000	+1.823%	58,432	-5.432%
2026-05-29	16.2000	16.200000	15.620000	15.9100	-2.333%	59,465	-3.708%
2026-05-28	15.9800	16.620000	15.585000	16.2900	+1.940%	41,142	-5.955%
2026-05-27	15.2000	16.207201	15.200000	15.9800	+3.497%	62,983	-4.130%
2026-05-26	14.3900	15.480000	14.390000	15.4400	+8.732%	73,514	-0.777%
2026-05-22	14.6400	15.000000	13.870000	14.2000	-2.473%	98,338	+7.887%
2026-05-21	13.8800	14.790000	13.640000	14.5600	+3.409%	92,730	+5.220%
2026-05-20	13.1900	14.165000	13.190000	14.0800	+7.235%	66,367	+8.807%
2026-05-19	12.7100	13.442900	12.490000	13.1300	+2.418%	61,339	+16.679%
2026-05-18	13.4200	13.610000	12.801000	12.8200	-4.755%	92,793	+19.501%
2026-05-15	13.3700	13.840000	13.239800	13.4600	+0.149%	66,227	+13.819%
2026-05-14	12.5800	13.750000	12.380000	13.4400	+8.914%	71,601	+13.988%
2026-05-13	12.0500	12.370000	11.730200	12.3400	+1.314%	70,124	+24.149%
2026-05-12	12.5700	12.570000	11.905000	12.1800	-3.025%	102,335	+25.780%
2026-05-11	13.1800	13.180000	12.220000	12.5600	-3.681%	105,549	+21.975%
2026-05-08	13.4200	13.600000	12.520000	13.0400	-2.832%	82,591	+17.485%
2026-05-07	14.0000	14.888800	13.010000	13.4200	-4.006%	103,968	+14.158%
2026-05-06	12.5000	14.170000	12.500000	13.9800	+13.844%	242,302	+9.585%
2026-05-05	15.9800	16.300000	12.170000	12.2800	-23.869%	279,189	+24.756%
2026-05-04	21.2900	22.150000	15.870000	16.1300	-27.991%	273,773	-5.022%
2026-05-01	24.3700	24.430000	21.870000	22.4000	-6.977%	59,904	-31.607%
2026-04-30	23.8700	24.490000	22.955600	24.0800	-0.083%	132,455	-36.379%
2026-04-29	23.9500	24.295000	23.120000	24.1000	-0.945%	149,133	-36.432%
2026-04-28	23.9600	24.550000	23.140000	24.3300	+2.550%	66,571	-37.032%
2026-04-27	23.6700	24.310000	23.250100	23.7250	+0.232%	54,644	-35.427%
2026-04-24	24.7200	25.410000	21.952100	23.6700	-4.633%	74,722	-35.277%
2026-04-23	24.8400	25.802000	24.340000	24.8200	+2.098%	47,182	-38.276%
2026-04-22	24.2600	25.000000	24.040000	24.3100	+2.100%	51,360	-36.981%
2026-04-21	24.1100	24.500000	23.640000	23.8100	-1.080%	25,606	-35.657%
2026-04-20	23.1400	24.320000	22.690000	24.0700	+3.128%	54,052	-36.352%
2026-04-17	23.1700	23.990000	22.650000	23.3400	+3.549%	57,649	-34.362%
2026-04-16	20.7500	22.890000	20.750000	22.5400	+8.209%	70,793	-32.032%
2026-04-15	20.6500	21.050000	20.340000	20.8300	+0.096%	26,934	-26.452%
2026-04-14	21.8300	22.035000	20.715000	20.8100	-4.716%	42,695	-26.382%
2026-04-13	20.9700	22.440000	20.800000	21.8400	+2.632%	76,812	-29.853%
2026-04-10	22.3200	22.320000	21.180000	21.2800	-4.830%	46,406	-28.008%
2026-04-09	22.1600	22.930000	21.591500	22.3600	-2.571%	59,579	-31.485%
2026-04-08	22.9000	23.490000	21.850000	22.9500	+6.398%	54,843	-33.246%
2026-04-07	20.7700	22.155000	20.103600	21.5700	+3.702%	88,089	-28.975%
2026-04-06	21.4600	21.460000	20.080000	20.8000	-3.121%	36,427	-26.346%
2026-04-02	21.2700	22.025000	20.560000	21.4700	-1.874%	59,745	-28.645%
2026-04-01	21.1300	22.470000	21.130000	21.8800	+3.500%	41,902	-29.982%
2026-03-31	21.2200	21.400000	19.871700	21.1400	+3.223%	33,488	-27.531%
2026-03-30	19.7500	21.050000	18.990100	20.4800	+2.451%	68,164	-25.195%
2026-03-27	20.8700	20.870000	19.280000	19.9900	-5.841%	61,572	-23.362%
2026-03-26	20.9000	21.890000	20.440100	21.2300	+0.568%	60,304	-27.838%
2026-03-25	19.9700	21.810600	19.970000	21.1100	+7.759%	64,824	-27.428%
2026-03-24	19.5000	20.350000	18.670000	19.5900	-1.260%	65,189	-21.797%
2026-03-23	18.4500	20.880000	17.700000	19.8400	+12.281%	139,074	-22.782%
2026-03-20	16.9000	17.770000	16.600000	17.6700	+5.179%	75,187	-13.299%
2026-03-19	16.1000	17.075000	15.770000	16.8000	+3.704%	51,004	-8.810%
2026-03-18	16.8700	16.870000	15.930000	16.2000	-4.028%	55,849	-5.432%
2026-03-17	16.1900	18.030000	16.190000	16.8800	+6.164%	61,943	-9.242%
2026-03-16	14.8600	16.320000	14.860000	15.9000	+9.807%	56,735	-3.648%
2026-03-13	14.2700	14.615000	13.800000	14.4800	+2.914%	49,062	+5.801%
2026-03-12	14.1800	14.375000	13.310000	14.0700	-3.232%	51,260	+8.884%
2026-03-11	15.0200	15.500000	14.520000	14.5400	-3.389%	51,734	+5.365%
2026-03-10	15.5100	15.770000	15.050000	15.0500	-3.803%	50,760	+1.794%
2026-03-09	14.6100	16.020000	14.040000	15.6450	+1.525%	47,131	-2.077%
2026-03-06	16.8200	17.260000	15.050100	15.4100	-10.822%	100,875	-0.584%
2026-03-05	17.9200	17.920000	16.800000	17.2800	-3.679%	65,172	-11.343%
2026-03-04	18.0800	18.769900	17.700000	17.9400	+0.787%	27,606	-14.604%
2026-03-03	16.9500	18.080000	16.650000	17.8000	+0.225%	36,261	-13.933%
2026-03-02	16.2700	18.080000	15.600000	17.7600	+6.795%	41,808	-13.739%
2026-02-27	16.0150	17.340000	16.010000	16.6300	+1.464%	38,484	-7.877%
2026-02-26	15.0900	16.765000	15.090000	16.3900	+6.222%	44,924	-6.528%
2026-02-25	14.8000	15.450000	14.780000	15.4300	+3.836%	40,219	-0.713%
2026-02-24	14.8200	15.225000	14.353400	14.8600	-0.402%	33,100	+3.096%
2026-02-23	16.5000	16.610000	14.910000	14.9200	-10.925%	28,027	+2.681%
2026-02-20	16.7600	17.079100	16.280000	16.7500	-1.005%	61,285	-8.537%
2026-02-19	16.4000	16.920000	16.200000	16.9200	+2.359%	39,332	-9.456%
2026-02-18	17.6499	17.649900	16.255000	16.5300	+0.121%	42,885	-7.320%
2026-02-17	16.3000	16.860000	16.030000	16.5100	+2.040%	25,160	-7.208%
2026-02-13	15.6900	16.510000	15.490000	16.1800	+1.697%	46,035	-5.315%
2026-02-12	16.3700	17.605000	15.200000	15.9100	-10.062%	57,024	-3.708%
2026-02-11	18.9200	19.430000	17.690000	17.6900	-6.054%	91,297	-13.397%
2026-02-10	18.2100	19.200000	18.125000	18.8300	+3.291%	72,637	-18.640%
2026-02-09	18.3800	18.810000	17.925000	18.2300	+1.053%	36,589	-15.963%
2026-02-06	18.2000	18.930000	17.127500	18.0400	-0.606%	78,004	-15.078%
2026-02-05	18.7300	18.980300	17.730000	18.1500	-4.070%	56,940	-15.592%
2026-02-04	17.3400	19.020000	17.325000	18.9200	+9.112%	61,912	-19.027%
2026-02-03	17.3500	18.170000	16.890000	17.3400	+0.231%	52,587	-11.649%
2026-02-02	16.1100	17.490000	16.110000	17.3000	+8.057%	58,666	-11.445%
2026-01-30	15.7400	16.200000	15.310000	16.0100	+0.313%	48,330	-4.310%
2026-01-29	15.6650	15.970000	15.510000	15.9600	+3.569%	28,721	-4.010%
2026-01-28	15.8200	16.325000	15.270000	15.4100	-3.386%	36,037	-0.584%
2026-01-27	16.1900	16.570000	15.660000	15.9500	-1.482%	40,125	-3.950%
2026-01-26	17.1700	17.340000	16.035000	16.1900	-4.988%	56,210	-5.374%
2026-01-23	17.8000	17.800000	16.750000	17.0400	-4.027%	46,827	-10.094%
2026-01-22	17.7300	18.300000	17.640000	17.7550	+0.254%	15,282	-13.714%
2026-01-21	16.4500	17.800000	16.450000	17.7100	+7.398%	24,013	-13.495%
2026-01-20	16.9900	16.990000	16.260000	16.4900	-6.040%	39,907	-7.095%
2026-01-16	18.6200	18.620000	17.335000	17.5500	-6.946%	61,186	-12.707%
2026-01-15	17.7000	19.180000	16.985000	18.8600	+8.018%	96,346	-18.770%
2026-01-14	17.0600	17.510000	16.890000	17.4600	+2.887%	30,631	-12.257%
2026-01-13	17.0200	17.500000	16.585000	16.9700	+0.355%	26,240	-9.723%
2026-01-12	17.0400	17.700000	16.605000	16.9100	-1.053%	28,691	-9.403%
2026-01-09	16.8700	17.430000	16.350000	17.0900	+2.828%	32,031	-10.357%
2026-01-08	15.7900	16.865000	15.790000	16.6200	+4.135%	47,199	-7.822%
2026-01-07	17.2300	17.230000	15.870000	15.9600	-7.451%	44,445	-4.010%
2026-01-06	16.3500	17.390000	16.100000	17.2450	+4.262%	51,858	-11.163%
2026-01-05	15.3600	16.795000	15.360000	16.5400	+7.403%	69,675	-7.376%
2026-01-02	15.2200	15.500000	15.020000	15.4000	+1.382%	29,589	-0.519%
2025-12-31	15.0550	15.460000	14.880000	15.1900	+0.066%	35,843	+0.856%
2025-12-30	15.4500	15.579900	15.110000	15.1800	-1.429%	15,668	+0.922%
2025-12-29	15.5900	15.660000	15.050000	15.4000	-1.660%	29,689	-0.519%
2025-12-26	15.5200	16.000000	15.190100	15.6600	+0.837%	39,147	-2.171%
2025-12-24	15.3950	15.774900	15.220000	15.5300	+1.970%	45,620	-1.352%
2025-12-23	14.8100	15.400000	14.460100	15.2300	+2.009%	58,807	+0.591%
2025-12-22	15.8800	16.320000	14.860000	14.9300	-6.219%	42,843	+2.612%
2025-12-19	17.0200	17.020000	15.615000	15.9200	-6.628%	79,458	-3.769%
2025-12-18	16.6500	17.220000	16.290000	17.0500	+4.601%	41,638	-10.147%
2025-12-17	16.2000	16.780000	16.020000	16.3000	+0.804%	50,328	-6.012%
2025-12-16	16.2700	16.860000	15.960000	16.1700	-3.232%	69,935	-5.257%
2025-12-15	17.4400	17.440000	16.440000	16.7100	-3.578%	79,761	-8.318%
2025-12-12	17.5100	17.800000	17.100000	17.3300	-0.402%	96,376	-11.598%
2025-12-11	17.2200	17.703000	16.996700	17.4000	+1.163%	48,381	-11.954%
2025-12-10	15.4000	17.685000	15.400000	17.2000	+11.471%	271,662	-10.930%
2025-12-09	15.1500	16.045000	15.010000	15.4300	+1.915%	58,928	-0.713%
2025-12-08	16.0000	16.575000	15.020000	15.1400	-4.899%	57,752	+1.189%
2025-12-05	16.5300	17.013900	15.850000	15.9200	-3.690%	59,653	-3.769%
2025-12-04	16.3100	17.195000	16.252700	16.5300	+1.349%	62,535	-7.320%
2025-12-03	14.7200	16.420000	14.710000	16.3100	+10.877%	95,271	-6.070%
2025-12-02	14.7800	14.915000	14.280000	14.7100	+0.273%	45,314	+4.147%
2025-12-01	14.9100	15.512000	14.670000	14.6700	-2.330%	38,065	+4.431%
2025-11-28	15.1200	15.180000	14.800000	15.0200	-0.661%	19,527	+1.997%
2025-11-26	15.7600	15.984600	15.080000	15.1200	-4.122%	36,071	+1.323%
2025-11-25	14.7000	15.840000	14.260000	15.7700	+8.534%	59,602	-2.854%
2025-11-24	14.1800	14.600000	14.010000	14.5300	+1.822%	161,828	+5.437%
2025-11-21	13.0200	14.460000	12.780300	14.2700	+10.108%	61,148	+7.358%
2025-11-20	13.5700	13.630000	12.900000	12.9600	-3.139%	53,889	+18.210%
2025-11-19	13.3800	13.560000	13.080100	13.3800	+0.075%	43,852	+14.499%
2025-11-18	13.6000	13.980000	13.250400	13.3700	-1.763%	41,036	+14.585%
2025-11-17	14.0100	14.391400	13.480000	13.6100	-3.884%	44,486	+12.564%
2025-11-14	14.2750	14.923400	13.925000	14.1600	-3.146%	40,974	+8.192%
2025-11-13	15.2900	15.750000	14.170000	14.6200	-5.250%	108,763	+4.788%
2025-11-12	14.3000	15.520000	14.290000	15.4300	+7.676%	81,300	-0.713%
2025-11-11	13.9800	14.910000	13.520000	14.3300	+2.504%	67,825	+6.909%
2025-11-10	15.0100	15.040000	13.930000	13.9800	-7.478%	41,200	+9.585%
2025-11-07	14.8300	15.300000	14.250000	15.1100	-1.371%	92,174	+1.390%
2025-11-06	15.7900	15.790000	15.060000	15.3200	-3.038%	58,341	0.000%
2025-11-05	16.1500	16.490000	15.490000	15.8000	-2.228%	49,891	-3.038%
2025-11-04	15.6700	16.270000	15.670000	16.1600	+0.748%	51,075	-5.198%
2025-11-03	16.1900	16.905000	15.610000	16.0400	-0.865%	64,273	-4.489%
2025-10-31	16.3800	16.430000	15.860000	16.1800	-1.281%	82,264	-5.315%
2025-10-30	16.6700	16.910000	16.315000	16.3900	-3.075%	37,304	-6.528%
2025-10-29	17.6300	18.220000	16.823955	16.9100	-4.247%	48,105	-9.403%
2025-10-28	17.9700	19.460000	17.550000	17.6600	-1.670%	50,688	-13.250%
2025-10-27	17.8500	18.430000	17.705000	17.9600	+1.584%	58,119	-14.699%
2025-10-24	19.1200	20.030000	17.680000	17.6800	-9.240%	42,451	-13.348%
2025-10-23	20.4100	20.410000	19.120000	19.4800	-3.373%	61,567	-21.355%
2025-10-22	19.9800	20.775000	19.980000	20.1600	+1.205%	32,923	-24.008%
2025-10-21	19.8400	20.217000	19.840000	19.9200	+0.403%	25,225	-23.092%
2025-10-20	19.4400	20.075000	19.440000	19.8400	+4.202%	37,396	-22.782%
2025-10-17	19.4800	19.590000	19.030000	19.0400	-2.509%	56,020	-19.538%
2025-10-16	18.7400	19.720000	18.740000	19.5300	+4.104%	70,544	-21.557%
2025-10-15	19.4300	19.595000	18.565000	18.7600	-1.780%	32,440	-18.337%
2025-10-14	18.5000	19.410000	18.400000	19.1000	+0.526%	73,501	-19.791%
2025-10-13	19.6600	19.705000	18.980000	19.0000	+1.496%	60,291	-19.368%
2025-10-10	21.0300	21.030000	18.710000	18.7200	-11.195%	44,368	-18.162%
2025-10-09	21.7900	22.062000	21.010000	21.0800	-3.125%	40,915	-27.324%
2025-10-08	20.4800	22.150000	20.480000	21.7600	+6.095%	50,805	-29.596%
2025-10-07	21.5200	21.780000	20.170000	20.5100	-5.484%	242,089	-25.305%
2025-10-06	21.7000	21.920000	20.600000	21.7000	+1.260%	65,547	-29.401%
2025-10-03	21.5500	22.705000	20.740000	21.4300	-1.108%	66,902	-28.511%
2025-10-02	23.0500	23.275000	21.670000	21.6700	-6.434%	44,727	-29.303%
2025-10-01	23.1800	24.015000	22.920000	23.1600	-1.195%	21,057	-33.851%
2025-09-30	23.1600	23.630000	22.940000	23.4400	-0.085%	26,633	-34.642%
2025-09-29	23.4700	24.030000	23.160000	23.4600	-0.170%	50,854	-34.697%
2025-09-26	23.5500	24.050000	23.290000	23.5000	-0.043%	18,095	-34.809%
2025-09-25	23.8700	23.870000	23.100000	23.5100	-1.960%	21,910	-34.836%
2025-09-24	24.3700	24.720000	23.840000	23.9800	-2.122%	12,584	-36.113%
2025-09-23	24.1500	24.720000	24.150000	24.5000	+1.998%	25,435	-37.469%
2025-09-22	24.2300	24.430000	23.690000	24.0200	-2.039%	30,580	-36.220%
2025-09-19	24.8600	25.180000	24.240000	24.5200	-1.368%	57,213	-37.520%
2025-09-18	24.4700	25.100000	24.230000	24.8600	+4.410%	28,860	-38.375%
2025-09-17	24.7400	25.835000	23.790000	23.8100	-4.454%	24,762	-35.657%
2025-09-16	24.9700	25.160000	24.675000	24.9200	+0.040%	20,243	-38.523%
2025-09-15	24.7200	25.105000	24.395000	24.9100	+0.891%	27,171	-38.499%
2025-09-12	25.1800	25.200000	24.490000	24.6900	-1.946%	17,745	-37.951%
2025-09-11	24.6300	25.390000	24.250000	25.1800	+4.786%	23,169	-39.158%
2025-09-10	24.2300	25.329300	23.520000	24.0300	-1.718%	28,871	-36.246%
2025-09-09	24.4700	25.125000	24.160000	24.4500	+0.659%	48,606	-37.342%
2025-09-08	25.5500	25.960000	23.890000	24.2900	-4.932%	36,538	-36.929%
2025-09-05	25.1500	26.185000	24.640000	25.5500	+1.631%	45,553	-40.039%
2025-09-04	24.5200	25.300000	24.415000	25.1400	+1.946%	22,094	-39.061%
2025-09-03	25.2700	27.240000	24.650000	24.6600	-1.909%	35,947	-37.875%
2025-09-02	25.4400	25.857800	24.990000	25.1400	-3.084%	23,005	-39.061%
2025-08-29	26.4800	26.715000	25.650000	25.9400	-1.780%	35,026	-40.941%
2025-08-28	26.3900	26.690000	25.680000	26.4100	+0.763%	27,347	-41.992%
2025-08-27	26.5000	26.500000	25.620100	26.2100	-0.832%	11,517	-41.549%
2025-08-26	26.7400	26.990000	26.020300	26.4300	+0.418%	27,660	-42.036%
2025-08-25	26.8600	27.200000	26.140000	26.3200	-3.021%	28,148	-41.793%
2025-08-22	24.3550	27.200000	24.355000	27.1400	+14.082%	45,223	-43.552%
2025-08-21	23.7650	24.195000	23.660000	23.7900	-0.834%	18,854	-35.603%
2025-08-20	24.8600	24.860000	23.840000	23.9900	-2.796%	18,311	-36.140%
2025-08-19	24.3300	25.520000	24.330000	24.6800	+1.857%	26,994	-37.925%
2025-08-18	24.1700	24.605000	24.170000	24.2300	+0.874%	16,323	-36.773%
2025-08-15	24.8300	24.985000	23.960000	24.0200	-2.674%	21,949	-36.220%
2025-08-14	25.0350	25.035000	24.430000	24.6800	-4.710%	19,902	-37.925%
2025-08-13	24.9700	25.900000	24.525000	25.9000	+3.766%	23,722	-40.849%
2025-08-12	23.3000	25.202900	23.300000	24.9600	+8.996%	42,941	-38.622%
2025-08-11	23.3400	23.540000	22.690000	22.9000	-1.590%	22,951	-33.100%
2025-08-08	23.5600	23.830000	23.020000	23.2700	-0.043%	23,501	-34.164%
2025-08-07	24.0200	24.020000	23.170000	23.2800	-2.020%	36,293	-34.192%
2025-08-06	23.6300	24.000000	23.150000	23.7600	+0.678%	24,722	-35.522%
2025-08-05	23.3800	24.000000	23.305000	23.6000	+1.944%	28,592	-35.085%
2025-08-04	22.9000	23.810000	22.460000	23.1500	+2.162%	42,106	-33.823%
2025-08-01	23.4000	23.400000	22.660000	22.6600	-5.307%	34,216	-32.392%
2025-07-31	23.7000	24.460000	23.330000	23.9300	+1.098%	40,095	-35.980%
2025-07-30	24.1400	26.010000	23.400000	23.6700	-2.109%	41,579	-35.277%
2025-07-29	27.0300	27.030000	23.500000	24.1800	-10.378%	69,413	-36.642%
2025-07-28	30.1800	30.640000	26.880000	26.9800	-10.395%	55,795	-43.217%
2025-07-25	27.7600	30.760000	27.360000	30.1100	+9.931%	57,713	-49.120%
2025-07-24	26.8600	27.550000	26.750000	27.3900	+0.183%	50,335	-44.067%
2025-07-23	26.6200	27.350000	25.290000	27.3400	+4.351%	45,608	-43.965%
2025-07-22	25.1800	26.385000	25.180000	26.2000	+4.424%	40,244	-41.527%
2025-07-21	25.3400	25.770000	25.040000	25.0900	-0.239%	24,826	-38.940%
2025-07-18	26.3900	26.390000	24.915000	25.1500	-3.750%	31,140	-39.085%
2025-07-17	25.7500	26.405000	25.750000	26.1300	+1.005%	32,154	-41.370%
2025-07-16	25.9700	26.445000	25.600000	25.8700	+0.271%	44,210	-40.781%
2025-07-15	26.9900	27.000000	25.800000	25.8000	-3.189%	89,964	-40.620%
2025-07-14	27.3550	27.355000	26.160000	26.6500	-2.094%	169,490	-42.514%
2025-07-11	27.0100	27.510000	26.930000	27.2200	-0.366%	171,020	-43.718%
2025-07-10	26.5000	27.708100	26.500000	27.3200	+1.486%	49,031	-43.924%
2025-07-09	27.5200	27.520000	26.585000	26.9200	-0.993%	25,180	-43.091%
2025-07-08	26.0800	27.560000	26.080000	27.1900	+4.256%	69,241	-43.656%
2025-07-07	28.3300	28.450000	25.780000	26.0800	-9.382%	67,971	-41.258%
2025-07-03	28.5500	28.889900	28.210000	28.7800	+1.732%	56,482	-46.769%
2025-07-02	27.6100	28.425000	27.340000	28.2900	+3.023%	68,485	-45.847%
2025-07-01	25.3400	28.420000	25.090000	27.4600	+8.195%	57,942	-44.210%
2025-06-30	26.0000	26.000000	25.310000	25.3800	-1.360%	50,663	-39.638%
2025-06-27	25.7000	26.440000	25.465000	25.7300	+0.351%	109,768	-40.459%
2025-06-26	25.6150	25.790000	25.320000	25.6400	+1.908%	31,505	-40.250%
2025-06-25	25.1300	25.669900	25.020000	25.1600	-0.475%	25,372	-39.110%
2025-06-24	25.7900	26.025000	25.010000	25.2800	-1.095%	35,738	-39.399%
2025-06-23	24.4700	25.560000	24.445000	25.5600	+4.926%	24,740	-40.063%
2025-06-20	24.9500	24.950000	24.170000	24.3600	-0.976%	76,621	-37.110%
2025-06-18	24.3300	25.190000	24.295000	24.6000	+0.861%	39,774	-37.724%
2025-06-17	24.1000	24.829900	24.100000	24.3900	-0.611%	31,012	-37.187%
2025-06-16	24.5400	24.900000	24.400000	24.5400	+1.741%	17,430	-37.571%
2025-06-13	24.7100	24.970000	24.055000	24.1200	-3.443%	22,100	-36.484%
2025-06-12	24.6700	25.195000	24.540000	24.9800	+1.052%	19,004	-38.671%
2025-06-11	25.5400	25.790000	24.230000	24.7200	-2.060%	40,157	-38.026%
2025-06-10	24.7950	25.500400	24.480100	25.2400	+2.228%	27,574	-39.303%
2025-06-09	24.3300	25.435100	24.330000	24.6900	+1.480%	32,101	-37.951%
2025-06-06	24.5000	25.112200	24.270000	24.3300	+0.704%	24,483	-37.032%
2025-06-05	24.5400	24.696100	24.060000	24.1600	-1.829%	26,111	-36.589%
2025-06-04	25.1000	25.290000	24.540000	24.6100	-1.913%	52,239	-37.749%
2025-06-03	23.7500	25.210000	23.750000	25.0900	+6.314%	26,398	-38.940%
2025-06-02	24.1300	24.130000	23.395400	23.6000	-1.912%	39,188	-35.085%
2025-05-30	24.2900	24.585000	23.990000	24.0600	-2.394%	25,914	-36.326%
2025-05-29	24.4000	24.690000	24.039000	24.6500	+1.524%	17,934	-37.850%
2025-05-28	24.3300	24.720000	24.260000	24.2800	+0.206%	27,390	-36.903%
2025-05-27	23.3700	24.380000	23.201100	24.2300	+5.211%	26,605	-36.773%
2025-05-23	22.7900	23.290000	22.403400	23.0300	-2.250%	34,888	-33.478%
2025-05-22	23.9400	24.265000	23.200000	23.5600	-2.483%	50,439	-34.975%
2025-05-21	24.7900	24.875000	24.145000	24.1600	-4.127%	32,716	-36.589%
2025-05-20	25.8100	25.810000	24.998100	25.2000	-2.060%	19,417	-39.206%
2025-05-19	25.8400	26.110000	25.170000	25.7300	-1.981%	23,159	-40.459%
2025-05-16	26.1000	26.275000	25.250000	26.2500	+0.575%	43,955	-41.638%
2025-05-15	26.3200	26.320000	25.580000	26.1000	+0.385%	40,619	-41.303%
2025-05-14	25.9200	26.540000	25.410000	26.0000	+0.658%	48,513	-41.077%
2025-05-13	25.8300	26.432200	25.590000	25.8300	+1.573%	33,228	-40.689%
2025-05-12	24.0400	25.850000	24.000000	25.4300	+9.118%	90,067	-39.756%
2025-05-09	23.4500	23.450000	22.700000	23.3050	+0.150%	29,327	-34.263%
2025-05-08	22.4200	23.480000	22.198900	23.2700	+4.537%	38,899	-34.164%
2025-05-07	21.8200	22.550000	21.820000	22.2600	+0.678%	37,935	-31.177%
2025-05-06	22.2900	22.600000	21.650000	22.1100	-1.602%	43,211	-30.710%
2025-05-05	23.3100	23.440000	22.470000	22.4700	-4.015%	55,993	-31.820%
2025-05-02	22.5700	23.580000	22.430000	23.4100	+4.556%	62,072	-34.558%
2025-05-01	21.7000	22.660000	21.390000	22.3900	+2.990%	85,077	-31.577%
2025-04-30	21.5200	21.870000	21.160000	21.7400	-1.227%	98,498	-29.531%
2025-04-29	22.2500	22.339400	20.600000	22.0100	-3.718%	195,293	-30.395%
2025-04-28	25.4400	25.620000	22.860000	22.8600	-10.388%	155,783	-32.983%
2025-04-25	22.9800	25.950000	22.980000	25.5100	-4.849%	193,041	-39.945%
2025-04-24	27.1400	27.940000	26.330000	26.8100	-0.556%	55,931	-42.857%
2025-04-23	27.1900	27.960000	26.565000	26.9600	+0.860%	62,265	-43.175%
2025-04-22	26.3500	26.750000	25.835000	26.7300	+2.571%	31,179	-42.686%
2025-04-21	26.1600	26.950000	25.500000	26.0600	-1.735%	30,701	-41.213%
2025-04-17	25.6000	26.650000	25.270000	26.5200	+3.533%	53,851	-42.232%
2025-04-16	26.0600	26.310000	25.160000	25.6150	-1.139%	42,911	-40.191%
2025-04-15	26.4000	26.655000	25.890000	25.9100	-1.930%	56,157	-40.872%
2025-04-14	25.9100	26.650000	24.975000	26.4200	+1.576%	62,127	-42.014%
2025-04-11	26.7000	26.800000	25.100000	26.0100	-2.255%	61,950	-41.100%
2025-04-10	25.7500	26.690000	24.800000	26.6100	-0.225%	121,093	-42.428%
2025-04-09	23.5000	27.375000	23.000000	26.6700	+12.770%	105,949	-42.557%
2025-04-08	25.3900	25.390000	23.400000	23.6500	-3.627%	75,352	-35.222%
2025-04-07	23.8100	25.530000	23.310000	24.5400	-0.688%	155,075	-37.571%
2025-04-04	24.4400	24.920000	22.860000	24.7100	+2.830%	105,658	-38.001%
2025-04-03	25.4800	25.500000	23.715000	24.0300	-11.557%	68,696	-36.246%
2025-04-02	25.7200	27.285000	25.339300	27.1700	+3.702%	56,732	-43.614%
2025-04-01	26.1800	26.815000	25.690100	26.2000	-0.152%	87,569	-41.527%
2025-03-31	26.8100	26.920000	26.170000	26.2400	-4.094%	136,586	-41.616%
2025-03-28	27.6600	27.660000	26.015000	27.3600	-1.476%	142,002	-44.006%
2025-03-27	27.5800	27.910000	27.228400	27.7700	+0.434%	43,402	-44.833%
2025-03-26	26.8450	27.650000	26.735000	27.6500	+3.597%	39,946	-44.593%
2025-03-25	27.0800	27.640000	26.680000	26.6900	-2.127%	60,425	-42.600%
2025-03-24	26.8200	27.400000	26.675400	27.2700	+3.022%	34,567	-43.821%
2025-03-21	26.2900	26.975000	25.645500	26.4700	-0.824%	69,182	-42.123%
2025-03-20	26.7550	27.300000	26.475000	26.6900	-1.477%	38,445	-42.600%
2025-03-19	26.3400	27.210000	26.340000	27.0900	+4.112%	52,117	-43.448%
2025-03-18	26.2800	27.310000	25.550000	26.0200	-2.291%	64,285	-41.122%
2025-03-17	25.9900	26.790000	25.990000	26.6300	+1.953%	58,108	-42.471%
2025-03-14	26.2100	26.980000	26.010000	26.1200	+0.616%	31,591	-41.348%
2025-03-13	26.5400	26.730000	25.410000	25.9600	-2.553%	50,421	-40.986%
2025-03-12	27.0400	27.050000	26.080000	26.6400	-0.634%	42,735	-42.492%
2025-03-11	27.2800	28.370000	26.090000	26.8100	-1.651%	70,947	-42.857%
2025-03-10	27.3900	28.150000	26.970000	27.2600	-2.538%	73,894	-43.800%
2025-03-07	26.6700	28.000000	26.670000	27.9700	+4.405%	33,792	-45.227%
2025-03-06	26.0900	27.210000	26.090000	26.7900	+0.563%	44,666	-42.814%
2025-03-05	25.8300	26.650000	25.665000	26.6400	+3.819%	44,654	-42.492%
2025-03-04	25.5600	26.150900	25.130000	25.6600	-1.761%	49,492	-40.296%
2025-03-03	27.1100	27.730000	26.040000	26.1200	-3.971%	51,721	-41.348%
2025-02-28	26.6700	27.580000	26.670000	27.2000	+1.835%	53,048	-43.676%
2025-02-27	27.3400	27.520000	26.560100	26.7100	-2.837%	40,908	-42.643%
2025-02-26	27.5000	27.890000	27.050000	27.4900	+0.109%	48,407	-44.271%
2025-02-25	27.9200	28.250000	27.050000	27.4600	-0.254%	50,794	-44.210%
2025-02-24	27.6900	27.930000	27.360000	27.5300	-0.217%	78,389	-44.352%
2025-02-21	28.6600	28.660000	27.190000	27.5900	-2.371%	47,184	-44.473%
2025-02-20	29.0300	29.030000	27.795000	28.2600	-3.352%	58,182	-45.789%
2025-02-19	29.9300	31.000000	29.073300	29.2400	-3.942%	32,709	-47.606%
2025-02-18	30.5700	31.250000	29.800000	30.4400	0.000%	61,350	-49.671%
2025-02-14	28.5300	30.600000	28.530000	30.4400	+6.770%	93,255	-49.671%
2025-02-13	28.8100	28.960000	28.010000	28.5100	-0.523%	70,989	-46.264%
2025-02-12	28.3300	30.069000	28.330000	28.6600	-0.865%	74,880	-46.546%
2025-02-11	29.8400	30.550000	27.920000	28.9100	-2.758%	174,815	-47.008%
2025-02-10	35.0600	35.750000	29.730000	29.7300	-13.901%	103,174	-48.470%
2025-02-07	41.3200	42.000000	34.520000	34.5300	-19.604%	75,141	-55.633%
2025-02-06	44.1000	44.680000	42.610000	42.9500	-1.559%	32,034	-64.331%
2025-02-05	43.9900	44.100000	43.510000	43.6300	-0.547%	20,028	-64.887%
2025-02-04	42.6600	43.875000	42.660000	43.8700	+2.213%	27,601	-65.079%
2025-02-03	43.1000	43.769400	42.560000	42.9200	-2.940%	29,312	-64.306%
2025-01-31	45.4100	45.970000	44.000000	44.2200	-3.005%	30,387	-65.355%
2025-01-30	46.4400	46.440000	45.240000	45.5900	-0.999%	49,536	-66.396%
2025-01-29	46.2300	47.190000	45.440000	46.0500	-1.053%	93,104	-66.732%
2025-01-28	46.7000	47.420000	46.130000	46.5400	-0.107%	54,638	-67.082%
2025-01-27	45.2500	46.920000	45.250000	46.5900	+2.644%	86,978	-67.117%
2025-01-24	45.1600	45.770000	44.260000	45.3900	+0.332%	46,525	-66.248%
2025-01-23	44.1900	45.835000	44.090000	45.2400	+2.795%	75,658	-66.136%
2025-01-22	44.0000	44.420000	43.730000	44.0100	-0.632%	25,448	-65.190%
2025-01-21	44.0450	44.750000	44.045000	44.2900	+1.003%	28,703	-65.410%
2025-01-17	44.4600	44.460000	43.570000	43.8500	-0.612%	18,784	-65.063%
2025-01-16	44.1700	44.750000	43.890000	44.1200	-0.113%	25,725	-65.277%
2025-01-15	44.0900	44.310000	43.640000	44.1700	+3.370%	20,198	-65.316%
2025-01-14	42.1700	42.975000	42.058900	42.7300	+2.347%	33,795	-64.147%
2025-01-13	40.5300	42.180000	40.020000	41.7500	+1.409%	25,284	-63.305%
2025-01-10	42.5000	42.650000	41.160000	41.1700	-5.356%	31,905	-62.788%
2025-01-08	42.5100	43.730000	42.300000	43.5000	+1.636%	66,030	-64.782%

.dark-mode .rPZ0TR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPZ0TR{ 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