Dark

ULH
Universal Logistics Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:30 PM EDT

19.24USD-2.162%(-0.43)32,625

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:51:30 AM EDT

19.90USD+1.221%(+0.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	19.4200	19.505000	18.705000	19.2900	-1.882%	32,625	0.000%
2026-08-13	19.7600	20.264000	19.345000	19.6600	+0.102%	46,305	-1.882%
2026-08-12	19.2600	20.260000	18.255000	19.6400	+2.881%	43,564	-1.782%
2026-08-11	19.1300	19.765000	18.810000	19.0900	+1.059%	56,512	+1.048%
2026-08-10	19.9800	20.050000	18.839200	18.8900	-5.879%	38,723	+2.118%
2026-08-07	18.3200	20.070000	18.320000	20.0700	+9.195%	40,978	-3.886%
2026-08-06	18.2500	18.425000	17.510000	18.3800	-0.054%	30,112	+4.951%
2026-08-05	19.7700	20.000000	18.135000	18.3900	-5.498%	67,843	+4.894%
2026-08-04	18.3400	19.500000	17.020000	19.4600	+6.864%	108,895	-0.874%
2026-08-03	14.1000	18.390000	14.100000	18.2100	+36.099%	91,403	+5.931%
2026-07-31	13.3800	13.848300	12.900000	13.3800	0.000%	44,011	+44.170%
2026-07-30	14.8000	14.800000	12.900000	13.3800	-9.103%	38,035	+44.170%
2026-07-29	15.0100	15.425000	14.639000	14.7200	-1.208%	44,959	+31.046%
2026-07-28	14.2400	15.289900	14.170000	14.9000	+4.635%	34,050	+29.463%
2026-07-27	15.9900	16.270000	13.880000	14.2400	-9.759%	56,081	+35.463%
2026-07-24	16.3400	16.860000	15.690000	15.7800	-4.364%	50,389	+22.243%
2026-07-23	15.8400	16.655000	15.675000	16.5000	+2.740%	39,833	+16.909%
2026-07-22	15.5300	16.640000	15.530000	16.0600	+3.881%	63,234	+20.112%
2026-07-21	14.3500	15.500000	14.350000	15.4600	+7.361%	40,769	+24.774%
2026-07-20	14.5900	14.740000	14.285000	14.4000	+0.770%	27,805	+33.958%
2026-07-17	14.5800	14.630000	14.110000	14.2900	-3.053%	27,583	+34.990%
2026-07-16	13.5500	15.010000	13.500000	14.7400	+8.223%	41,982	+30.868%
2026-07-15	14.8200	15.110000	13.331300	13.6200	-9.921%	47,996	+41.630%
2026-07-14	15.0100	15.270000	14.510000	15.1200	+1.613%	30,111	+27.579%
2026-07-13	14.3600	15.140000	14.360000	14.8800	+4.348%	40,967	+29.637%
2026-07-10	14.1000	14.275000	13.690000	14.2600	+1.857%	29,862	+35.273%
2026-07-09	13.8700	14.220000	13.870000	14.0000	+1.302%	33,762	+37.786%
2026-07-08	13.9200	14.070000	13.500000	13.8200	-1.497%	31,679	+39.580%
2026-07-07	14.1700	14.300000	13.802000	14.0300	+0.501%	29,098	+37.491%
2026-07-06	14.6000	15.090000	13.950000	13.9600	-5.099%	49,445	+38.181%
2026-07-02	15.3600	15.735000	14.420000	14.7100	-3.982%	36,380	+31.135%
2026-07-01	14.5900	15.845000	14.590000	15.3200	+3.514%	33,696	+25.914%
2026-06-30	14.8000	15.382200	14.310000	14.8000	-0.738%	56,544	+30.338%
2026-06-29	15.3100	15.310000	14.250100	14.9100	-2.549%	47,332	+29.376%
2026-06-26	15.2300	15.800000	14.730000	15.3000	+0.460%	178,263	+26.078%
2026-06-25	15.2900	15.680000	14.880000	15.2300	+0.661%	44,014	+26.658%
2026-06-24	14.6800	15.390000	14.490000	15.1300	+3.347%	49,954	+27.495%
2026-06-23	14.6800	15.155000	14.580000	14.6400	-1.613%	30,517	+31.762%
2026-06-22	14.7700	15.480000	14.720000	14.8800	+0.202%	57,801	+29.637%
2026-06-18	16.0500	16.550000	14.830000	14.8500	-6.280%	82,393	+29.899%
2026-06-17	16.2600	16.472500	15.300000	15.8450	-2.552%	66,614	+21.742%
2026-06-16	17.0800	17.130000	16.120000	16.2600	-4.745%	81,402	+18.635%
2026-06-15	17.2900	17.690000	16.840000	17.0700	-0.408%	43,332	+13.005%
2026-06-12	17.9200	18.300000	17.060000	17.1400	-3.870%	38,325	+12.544%
2026-06-11	17.7400	17.945000	16.700000	17.8300	+1.422%	83,034	+8.188%
2026-06-10	18.2200	18.220000	16.610000	17.5800	-3.513%	59,584	+9.727%
2026-06-09	17.8600	18.635000	17.380000	18.2200	+2.187%	45,943	+5.873%
2026-06-08	17.3500	18.357800	17.335000	17.8300	+3.603%	59,760	+8.188%
2026-06-05	17.5150	18.002500	17.080100	17.2100	-0.692%	42,628	+12.086%
2026-06-04	16.3300	17.500000	16.330000	17.3300	+6.515%	65,065	+11.310%
2026-06-03	16.4100	16.890000	16.095000	16.2700	-2.165%	70,201	+18.562%
2026-06-02	16.1900	16.770000	15.959800	16.6300	+2.654%	43,196	+15.995%
2026-06-01	15.5800	16.400000	15.390000	16.2000	+1.823%	58,432	+19.074%
2026-05-29	16.2000	16.200000	15.620000	15.9100	-2.333%	59,465	+21.245%
2026-05-28	15.9800	16.620000	15.585000	16.2900	+1.940%	41,142	+18.416%
2026-05-27	15.2000	16.207201	15.200000	15.9800	+3.497%	62,983	+20.713%
2026-05-26	14.3900	15.480000	14.390000	15.4400	+8.732%	73,514	+24.935%
2026-05-22	14.6400	15.000000	13.870000	14.2000	-2.473%	98,338	+35.845%
2026-05-21	13.8800	14.790000	13.640000	14.5600	+3.409%	92,730	+32.486%
2026-05-20	13.1900	14.165000	13.190000	14.0800	+7.235%	66,367	+37.003%
2026-05-19	12.7100	13.442900	12.490000	13.1300	+2.418%	61,339	+46.915%
2026-05-18	13.4200	13.610000	12.801000	12.8200	-4.755%	92,793	+50.468%
2026-05-15	13.3700	13.840000	13.239800	13.4600	+0.149%	66,227	+43.314%
2026-05-14	12.5800	13.750000	12.380000	13.4400	+8.914%	71,601	+43.527%
2026-05-13	12.0500	12.370000	11.730200	12.3400	+1.314%	70,124	+56.321%
2026-05-12	12.5700	12.570000	11.905000	12.1800	-3.025%	102,335	+58.374%
2026-05-11	13.1800	13.180000	12.220000	12.5600	-3.681%	105,549	+53.583%
2026-05-08	13.4200	13.600000	12.520000	13.0400	-2.832%	82,591	+47.929%
2026-05-07	14.0000	14.888800	13.010000	13.4200	-4.006%	103,968	+43.741%
2026-05-06	12.5000	14.170000	12.500000	13.9800	+13.844%	242,302	+37.983%
2026-05-05	15.9800	16.300000	12.170000	12.2800	-23.869%	279,189	+57.085%
2026-05-04	21.2900	22.150000	15.870000	16.1300	-27.991%	273,773	+19.591%
2026-05-01	24.3700	24.430000	21.870000	22.4000	-6.977%	59,904	-13.884%
2026-04-30	23.8700	24.490000	22.955600	24.0800	-0.083%	132,455	-19.892%
2026-04-29	23.9500	24.295000	23.120000	24.1000	-0.945%	149,133	-19.959%
2026-04-28	23.9600	24.550000	23.140000	24.3300	+2.550%	66,571	-20.715%
2026-04-27	23.6700	24.310000	23.250100	23.7250	+0.232%	54,644	-18.693%
2026-04-24	24.7200	25.410000	21.952100	23.6700	-4.633%	74,722	-18.504%
2026-04-23	24.8400	25.802000	24.340000	24.8200	+2.098%	47,182	-22.280%
2026-04-22	24.2600	25.000000	24.040000	24.3100	+2.100%	51,360	-20.650%
2026-04-21	24.1100	24.500000	23.640000	23.8100	-1.080%	25,606	-18.984%
2026-04-20	23.1400	24.320000	22.690000	24.0700	+3.128%	54,052	-19.859%
2026-04-17	23.1700	23.990000	22.650000	23.3400	+3.549%	57,649	-17.352%
2026-04-16	20.7500	22.890000	20.750000	22.5400	+8.209%	70,793	-14.419%
2026-04-15	20.6500	21.050000	20.340000	20.8300	+0.096%	26,934	-7.393%
2026-04-14	21.8300	22.035000	20.715000	20.8100	-4.716%	42,695	-7.304%
2026-04-13	20.9700	22.440000	20.800000	21.8400	+2.632%	76,812	-11.676%
2026-04-10	22.3200	22.320000	21.180000	21.2800	-4.830%	46,406	-9.352%
2026-04-09	22.1600	22.930000	21.591500	22.3600	-2.571%	59,579	-13.730%
2026-04-08	22.9000	23.490000	21.850000	22.9500	+6.398%	54,843	-15.948%
2026-04-07	20.7700	22.155000	20.103600	21.5700	+3.702%	88,089	-10.570%
2026-04-06	21.4600	21.460000	20.080000	20.8000	-3.121%	36,427	-7.260%
2026-04-02	21.2700	22.025000	20.560000	21.4700	-1.874%	59,745	-10.154%
2026-04-01	21.1300	22.470000	21.130000	21.8800	+3.500%	41,902	-11.837%
2026-03-31	21.2200	21.400000	19.871700	21.1400	+3.223%	33,488	-8.751%
2026-03-30	19.7500	21.050000	18.990100	20.4800	+2.451%	68,164	-5.811%
2026-03-27	20.8700	20.870000	19.280000	19.9900	-5.841%	61,572	-3.502%
2026-03-26	20.9000	21.890000	20.440100	21.2300	+0.568%	60,304	-9.138%
2026-03-25	19.9700	21.810600	19.970000	21.1100	+7.759%	64,824	-8.622%
2026-03-24	19.5000	20.350000	18.670000	19.5900	-1.260%	65,189	-1.531%
2026-03-23	18.4500	20.880000	17.700000	19.8400	+12.281%	139,074	-2.772%
2026-03-20	16.9000	17.770000	16.600000	17.6700	+5.179%	75,187	+9.168%
2026-03-19	16.1000	17.075000	15.770000	16.8000	+3.704%	51,004	+14.821%
2026-03-18	16.8700	16.870000	15.930000	16.2000	-4.028%	55,849	+19.074%
2026-03-17	16.1900	18.030000	16.190000	16.8800	+6.164%	61,943	+14.277%
2026-03-16	14.8600	16.320000	14.860000	15.9000	+9.807%	56,735	+21.321%
2026-03-13	14.2700	14.615000	13.800000	14.4800	+2.914%	49,062	+33.218%
2026-03-12	14.1800	14.375000	13.310000	14.0700	-3.232%	51,260	+37.100%
2026-03-11	15.0200	15.500000	14.520000	14.5400	-3.389%	51,734	+32.669%
2026-03-10	15.5100	15.770000	15.050000	15.0500	-3.803%	50,760	+28.173%
2026-03-09	14.6100	16.020000	14.040000	15.6450	+1.525%	47,131	+23.298%
2026-03-06	16.8200	17.260000	15.050100	15.4100	-10.822%	100,875	+25.178%
2026-03-05	17.9200	17.920000	16.800000	17.2800	-3.679%	65,172	+11.632%
2026-03-04	18.0800	18.769900	17.700000	17.9400	+0.787%	27,606	+7.525%
2026-03-03	16.9500	18.080000	16.650000	17.8000	+0.225%	36,261	+8.371%
2026-03-02	16.2700	18.080000	15.600000	17.7600	+6.795%	41,808	+8.615%
2026-02-27	16.0150	17.340000	16.010000	16.6300	+1.464%	38,484	+15.995%
2026-02-26	15.0900	16.765000	15.090000	16.3900	+6.222%	44,924	+17.694%
2026-02-25	14.8000	15.450000	14.780000	15.4300	+3.836%	40,219	+25.016%
2026-02-24	14.8200	15.225000	14.353400	14.8600	-0.402%	33,100	+29.812%
2026-02-23	16.5000	16.610000	14.910000	14.9200	-10.925%	28,027	+29.290%
2026-02-20	16.7600	17.079100	16.280000	16.7500	-1.005%	61,285	+15.164%
2026-02-19	16.4000	16.920000	16.200000	16.9200	+2.359%	39,332	+14.007%
2026-02-18	17.6499	17.649900	16.255000	16.5300	+0.121%	42,885	+16.697%
2026-02-17	16.3000	16.860000	16.030000	16.5100	+2.040%	25,160	+16.838%
2026-02-13	15.6900	16.510000	15.490000	16.1800	+1.697%	46,035	+19.221%
2026-02-12	16.3700	17.605000	15.200000	15.9100	-10.062%	57,024	+21.245%
2026-02-11	18.9200	19.430000	17.690000	17.6900	-6.054%	91,297	+9.045%
2026-02-10	18.2100	19.200000	18.125000	18.8300	+3.291%	72,637	+2.443%
2026-02-09	18.3800	18.810000	17.925000	18.2300	+1.053%	36,589	+5.815%
2026-02-06	18.2000	18.930000	17.127500	18.0400	-0.606%	78,004	+6.929%
2026-02-05	18.7300	18.980300	17.730000	18.1500	-4.070%	56,940	+6.281%
2026-02-04	17.3400	19.020000	17.325000	18.9200	+9.112%	61,912	+1.956%
2026-02-03	17.3500	18.170000	16.890000	17.3400	+0.231%	52,587	+11.246%
2026-02-02	16.1100	17.490000	16.110000	17.3000	+8.057%	58,666	+11.503%
2026-01-30	15.7400	16.200000	15.310000	16.0100	+0.313%	48,330	+20.487%
2026-01-29	15.6650	15.970000	15.510000	15.9600	+3.569%	28,721	+20.865%
2026-01-28	15.8200	16.325000	15.270000	15.4100	-3.386%	36,037	+25.178%
2026-01-27	16.1900	16.570000	15.660000	15.9500	-1.482%	40,125	+20.940%
2026-01-26	17.1700	17.340000	16.035000	16.1900	-4.988%	56,210	+19.148%
2026-01-23	17.8000	17.800000	16.750000	17.0400	-4.027%	46,827	+13.204%
2026-01-22	17.7300	18.300000	17.640000	17.7550	+0.254%	15,282	+8.645%
2026-01-21	16.4500	17.800000	16.450000	17.7100	+7.398%	24,013	+8.922%
2026-01-20	16.9900	16.990000	16.260000	16.4900	-6.040%	39,907	+16.980%
2026-01-16	18.6200	18.620000	17.335000	17.5500	-6.946%	61,186	+9.915%
2026-01-15	17.7000	19.180000	16.985000	18.8600	+8.018%	96,346	+2.280%
2026-01-14	17.0600	17.510000	16.890000	17.4600	+2.887%	30,631	+10.481%
2026-01-13	17.0200	17.500000	16.585000	16.9700	+0.355%	26,240	+13.671%
2026-01-12	17.0400	17.700000	16.605000	16.9100	-1.053%	28,691	+14.075%
2026-01-09	16.8700	17.430000	16.350000	17.0900	+2.828%	32,031	+12.873%
2026-01-08	15.7900	16.865000	15.790000	16.6200	+4.135%	47,199	+16.065%
2026-01-07	17.2300	17.230000	15.870000	15.9600	-7.451%	44,445	+20.865%
2026-01-06	16.3500	17.390000	16.100000	17.2450	+4.262%	51,858	+11.859%
2026-01-05	15.3600	16.795000	15.360000	16.5400	+7.403%	69,675	+16.626%
2026-01-02	15.2200	15.500000	15.020000	15.4000	+1.382%	29,589	+25.260%
2025-12-31	15.0550	15.460000	14.880000	15.1900	+0.066%	35,843	+26.991%
2025-12-30	15.4500	15.579900	15.110000	15.1800	-1.429%	15,668	+27.075%
2025-12-29	15.5900	15.660000	15.050000	15.4000	-1.660%	29,689	+25.260%
2025-12-26	15.5200	16.000000	15.190100	15.6600	+0.837%	39,147	+23.180%
2025-12-24	15.3950	15.774900	15.220000	15.5300	+1.970%	45,620	+24.211%
2025-12-23	14.8100	15.400000	14.460100	15.2300	+2.009%	58,807	+26.658%
2025-12-22	15.8800	16.320000	14.860000	14.9300	-6.219%	42,843	+29.203%
2025-12-19	17.0200	17.020000	15.615000	15.9200	-6.628%	79,458	+21.168%
2025-12-18	16.6500	17.220000	16.290000	17.0500	+4.601%	41,638	+13.138%
2025-12-17	16.2000	16.780000	16.020000	16.3000	+0.804%	50,328	+18.344%
2025-12-16	16.2700	16.860000	15.960000	16.1700	-3.232%	69,935	+19.295%
2025-12-15	17.4400	17.440000	16.440000	16.7100	-3.578%	79,761	+15.440%
2025-12-12	17.5100	17.800000	17.100000	17.3300	-0.402%	96,376	+11.310%
2025-12-11	17.2200	17.703000	16.996700	17.4000	+1.163%	48,381	+10.862%
2025-12-10	15.4000	17.685000	15.400000	17.2000	+11.471%	271,662	+12.151%
2025-12-09	15.1500	16.045000	15.010000	15.4300	+1.915%	58,928	+25.016%
2025-12-08	16.0000	16.575000	15.020000	15.1400	-4.899%	57,752	+27.411%
2025-12-05	16.5300	17.013900	15.850000	15.9200	-3.690%	59,653	+21.168%
2025-12-04	16.3100	17.195000	16.252700	16.5300	+1.349%	62,535	+16.697%
2025-12-03	14.7200	16.420000	14.710000	16.3100	+10.877%	95,271	+18.271%
2025-12-02	14.7800	14.915000	14.280000	14.7100	+0.273%	45,314	+31.135%
2025-12-01	14.9100	15.512000	14.670000	14.6700	-2.330%	38,065	+31.493%
2025-11-28	15.1200	15.180000	14.800000	15.0200	-0.661%	19,527	+28.429%
2025-11-26	15.7600	15.984600	15.080000	15.1200	-4.122%	36,071	+27.579%
2025-11-25	14.7000	15.840000	14.260000	15.7700	+8.534%	59,602	+22.321%
2025-11-24	14.1800	14.600000	14.010000	14.5300	+1.822%	161,828	+32.760%
2025-11-21	13.0200	14.460000	12.780300	14.2700	+10.108%	61,148	+35.179%
2025-11-20	13.5700	13.630000	12.900000	12.9600	-3.139%	53,889	+48.843%
2025-11-19	13.3800	13.560000	13.080100	13.3800	+0.075%	43,852	+44.170%
2025-11-18	13.6000	13.980000	13.250400	13.3700	-1.763%	41,036	+44.278%
2025-11-17	14.0100	14.391400	13.480000	13.6100	-3.884%	44,486	+41.734%
2025-11-14	14.2750	14.923400	13.925000	14.1600	-3.146%	40,974	+36.229%
2025-11-13	15.2900	15.750000	14.170000	14.6200	-5.250%	108,763	+31.943%
2025-11-12	14.3000	15.520000	14.290000	15.4300	+7.676%	81,300	+25.016%
2025-11-11	13.9800	14.910000	13.520000	14.3300	+2.504%	67,825	+34.613%
2025-11-10	15.0100	15.040000	13.930000	13.9800	-7.478%	41,200	+37.983%
2025-11-07	14.8300	15.300000	14.250000	15.1100	-1.371%	92,174	+27.664%
2025-11-06	15.7900	15.790000	15.060000	15.3200	-3.038%	58,341	+25.914%
2025-11-05	16.1500	16.490000	15.490000	15.8000	-2.228%	49,891	+22.089%
2025-11-04	15.6700	16.270000	15.670000	16.1600	+0.748%	51,075	+19.369%
2025-11-03	16.1900	16.905000	15.610000	16.0400	-0.865%	64,273	+20.262%
2025-10-31	16.3800	16.430000	15.860000	16.1800	-1.281%	82,264	+19.221%
2025-10-30	16.6700	16.910000	16.315000	16.3900	-3.075%	37,304	+17.694%
2025-10-29	17.6300	18.220000	16.823955	16.9100	-4.247%	48,105	+14.075%
2025-10-28	17.9700	19.460000	17.550000	17.6600	-1.670%	50,688	+9.230%
2025-10-27	17.8500	18.430000	17.705000	17.9600	+1.584%	58,119	+7.405%
2025-10-24	19.1200	20.030000	17.680000	17.6800	-9.240%	42,451	+9.106%
2025-10-23	20.4100	20.410000	19.120000	19.4800	-3.373%	61,567	-0.975%
2025-10-22	19.9800	20.775000	19.980000	20.1600	+1.205%	32,923	-4.315%
2025-10-21	19.8400	20.217000	19.840000	19.9200	+0.403%	25,225	-3.163%
2025-10-20	19.4400	20.075000	19.440000	19.8400	+4.202%	37,396	-2.772%
2025-10-17	19.4800	19.590000	19.030000	19.0400	-2.509%	56,020	+1.313%
2025-10-16	18.7400	19.720000	18.740000	19.5300	+4.104%	70,544	-1.229%
2025-10-15	19.4300	19.595000	18.565000	18.7600	-1.780%	32,440	+2.825%
2025-10-14	18.5000	19.410000	18.400000	19.1000	+0.526%	73,501	+0.995%
2025-10-13	19.6600	19.705000	18.980000	19.0000	+1.496%	60,291	+1.526%
2025-10-10	21.0300	21.030000	18.710000	18.7200	-11.195%	44,368	+3.045%
2025-10-09	21.7900	22.062000	21.010000	21.0800	-3.125%	40,915	-8.491%
2025-10-08	20.4800	22.150000	20.480000	21.7600	+6.095%	50,805	-11.351%
2025-10-07	21.5200	21.780000	20.170000	20.5100	-5.484%	242,089	-5.948%
2025-10-06	21.7000	21.920000	20.600000	21.7000	+1.260%	65,547	-11.106%
2025-10-03	21.5500	22.705000	20.740000	21.4300	-1.108%	66,902	-9.986%
2025-10-02	23.0500	23.275000	21.670000	21.6700	-6.434%	44,727	-10.983%
2025-10-01	23.1800	24.015000	22.920000	23.1600	-1.195%	21,057	-16.710%
2025-09-30	23.1600	23.630000	22.940000	23.4400	-0.085%	26,633	-17.705%
2025-09-29	23.4700	24.030000	23.160000	23.4600	-0.170%	50,854	-17.775%
2025-09-26	23.5500	24.050000	23.290000	23.5000	-0.043%	18,095	-17.915%
2025-09-25	23.8700	23.870000	23.100000	23.5100	-1.960%	21,910	-17.950%
2025-09-24	24.3700	24.720000	23.840000	23.9800	-2.122%	12,584	-19.558%
2025-09-23	24.1500	24.720000	24.150000	24.5000	+1.998%	25,435	-21.265%
2025-09-22	24.2300	24.430000	23.690000	24.0200	-2.039%	30,580	-19.692%
2025-09-19	24.8600	25.180000	24.240000	24.5200	-1.368%	57,213	-21.330%
2025-09-18	24.4700	25.100000	24.230000	24.8600	+4.410%	28,860	-22.405%
2025-09-17	24.7400	25.835000	23.790000	23.8100	-4.454%	24,762	-18.984%
2025-09-16	24.9700	25.160000	24.675000	24.9200	+0.040%	20,243	-22.592%
2025-09-15	24.7200	25.105000	24.395000	24.9100	+0.891%	27,171	-22.561%
2025-09-12	25.1800	25.200000	24.490000	24.6900	-1.946%	17,745	-21.871%
2025-09-11	24.6300	25.390000	24.250000	25.1800	+4.786%	23,169	-23.392%
2025-09-10	24.2300	25.329300	23.520000	24.0300	-1.718%	28,871	-19.725%
2025-09-09	24.4700	25.125000	24.160000	24.4500	+0.659%	48,606	-21.104%
2025-09-08	25.5500	25.960000	23.890000	24.2900	-4.932%	36,538	-20.585%
2025-09-05	25.1500	26.185000	24.640000	25.5500	+1.631%	45,553	-24.501%
2025-09-04	24.5200	25.300000	24.415000	25.1400	+1.946%	22,094	-23.270%
2025-09-03	25.2700	27.240000	24.650000	24.6600	-1.909%	35,947	-21.776%
2025-09-02	25.4400	25.857800	24.990000	25.1400	-3.084%	23,005	-23.270%
2025-08-29	26.4800	26.715000	25.650000	25.9400	-1.780%	35,026	-25.636%
2025-08-28	26.3900	26.690000	25.680000	26.4100	+0.763%	27,347	-26.959%
2025-08-27	26.5000	26.500000	25.620100	26.2100	-0.832%	11,517	-26.402%
2025-08-26	26.7400	26.990000	26.020300	26.4300	+0.418%	27,660	-27.015%
2025-08-25	26.8600	27.200000	26.140000	26.3200	-3.021%	28,148	-26.710%
2025-08-22	24.3550	27.200000	24.355000	27.1400	+14.082%	45,223	-28.924%
2025-08-21	23.7650	24.195000	23.660000	23.7900	-0.834%	18,854	-18.916%
2025-08-20	24.8600	24.860000	23.840000	23.9900	-2.796%	18,311	-19.591%
2025-08-19	24.3300	25.520000	24.330000	24.6800	+1.857%	26,994	-21.840%
2025-08-18	24.1700	24.605000	24.170000	24.2300	+0.874%	16,323	-20.388%
2025-08-15	24.8300	24.985000	23.960000	24.0200	-2.674%	21,949	-19.692%
2025-08-14	25.0350	25.035000	24.430000	24.6800	-4.710%	19,902	-21.840%
2025-08-13	24.9700	25.900000	24.525000	25.9000	+3.766%	23,722	-25.521%
2025-08-12	23.3000	25.202900	23.300000	24.9600	+8.996%	42,941	-22.716%
2025-08-11	23.3400	23.540000	22.690000	22.9000	-1.590%	22,951	-15.764%
2025-08-08	23.5600	23.830000	23.020000	23.2700	-0.043%	23,501	-17.104%
2025-08-07	24.0200	24.020000	23.170000	23.2800	-2.020%	36,293	-17.139%
2025-08-06	23.6300	24.000000	23.150000	23.7600	+0.678%	24,722	-18.813%
2025-08-05	23.3800	24.000000	23.305000	23.6000	+1.944%	28,592	-18.263%
2025-08-04	22.9000	23.810000	22.460000	23.1500	+2.162%	42,106	-16.674%
2025-08-01	23.4000	23.400000	22.660000	22.6600	-5.307%	34,216	-14.872%
2025-07-31	23.7000	24.460000	23.330000	23.9300	+1.098%	40,095	-19.390%
2025-07-30	24.1400	26.010000	23.400000	23.6700	-2.109%	41,579	-18.504%
2025-07-29	27.0300	27.030000	23.500000	24.1800	-10.378%	69,413	-20.223%
2025-07-28	30.1800	30.640000	26.880000	26.9800	-10.395%	55,795	-28.503%
2025-07-25	27.7600	30.760000	27.360000	30.1100	+9.931%	57,713	-35.935%
2025-07-24	26.8600	27.550000	26.750000	27.3900	+0.183%	50,335	-29.573%
2025-07-23	26.6200	27.350000	25.290000	27.3400	+4.351%	45,608	-29.444%
2025-07-22	25.1800	26.385000	25.180000	26.2000	+4.424%	40,244	-26.374%
2025-07-21	25.3400	25.770000	25.040000	25.0900	-0.239%	24,826	-23.117%
2025-07-18	26.3900	26.390000	24.915000	25.1500	-3.750%	31,140	-23.300%
2025-07-17	25.7500	26.405000	25.750000	26.1300	+1.005%	32,154	-26.177%
2025-07-16	25.9700	26.445000	25.600000	25.8700	+0.271%	44,210	-25.435%
2025-07-15	26.9900	27.000000	25.800000	25.8000	-3.189%	89,964	-25.233%
2025-07-14	27.3550	27.355000	26.160000	26.6500	-2.094%	169,490	-27.617%
2025-07-11	27.0100	27.510000	26.930000	27.2200	-0.366%	171,020	-29.133%
2025-07-10	26.5000	27.708100	26.500000	27.3200	+1.486%	49,031	-29.392%
2025-07-09	27.5200	27.520000	26.585000	26.9200	-0.993%	25,180	-28.343%
2025-07-08	26.0800	27.560000	26.080000	27.1900	+4.256%	69,241	-29.055%
2025-07-07	28.3300	28.450000	25.780000	26.0800	-9.382%	67,971	-26.035%
2025-07-03	28.5500	28.889900	28.210000	28.7800	+1.732%	56,482	-32.974%
2025-07-02	27.6100	28.425000	27.340000	28.2900	+3.023%	68,485	-31.813%
2025-07-01	25.3400	28.420000	25.090000	27.4600	+8.195%	57,942	-29.752%
2025-06-30	26.0000	26.000000	25.310000	25.3800	-1.360%	50,663	-23.995%
2025-06-27	25.7000	26.440000	25.465000	25.7300	+0.351%	109,768	-25.029%
2025-06-26	25.6150	25.790000	25.320000	25.6400	+1.908%	31,505	-24.766%
2025-06-25	25.1300	25.669900	25.020000	25.1600	-0.475%	25,372	-23.331%
2025-06-24	25.7900	26.025000	25.010000	25.2800	-1.095%	35,738	-23.695%
2025-06-23	24.4700	25.560000	24.445000	25.5600	+4.926%	24,740	-24.531%
2025-06-20	24.9500	24.950000	24.170000	24.3600	-0.976%	76,621	-20.813%
2025-06-18	24.3300	25.190000	24.295000	24.6000	+0.861%	39,774	-21.585%
2025-06-17	24.1000	24.829900	24.100000	24.3900	-0.611%	31,012	-20.910%
2025-06-16	24.5400	24.900000	24.400000	24.5400	+1.741%	17,430	-21.394%
2025-06-13	24.7100	24.970000	24.055000	24.1200	-3.443%	22,100	-20.025%
2025-06-12	24.6700	25.195000	24.540000	24.9800	+1.052%	19,004	-22.778%
2025-06-11	25.5400	25.790000	24.230000	24.7200	-2.060%	40,157	-21.966%
2025-06-10	24.7950	25.500400	24.480100	25.2400	+2.228%	27,574	-23.574%
2025-06-09	24.3300	25.435100	24.330000	24.6900	+1.480%	32,101	-21.871%
2025-06-06	24.5000	25.112200	24.270000	24.3300	+0.704%	24,483	-20.715%
2025-06-05	24.5400	24.696100	24.060000	24.1600	-1.829%	26,111	-20.157%
2025-06-04	25.1000	25.290000	24.540000	24.6100	-1.913%	52,239	-21.617%
2025-06-03	23.7500	25.210000	23.750000	25.0900	+6.314%	26,398	-23.117%
2025-06-02	24.1300	24.130000	23.395400	23.6000	-1.912%	39,188	-18.263%
2025-05-30	24.2900	24.585000	23.990000	24.0600	-2.394%	25,914	-19.825%
2025-05-29	24.4000	24.690000	24.039000	24.6500	+1.524%	17,934	-21.744%
2025-05-28	24.3300	24.720000	24.260000	24.2800	+0.206%	27,390	-20.552%
2025-05-27	23.3700	24.380000	23.201100	24.2300	+5.211%	26,605	-20.388%
2025-05-23	22.7900	23.290000	22.403400	23.0300	-2.250%	34,888	-16.240%
2025-05-22	23.9400	24.265000	23.200000	23.5600	-2.483%	50,439	-18.124%
2025-05-21	24.7900	24.875000	24.145000	24.1600	-4.127%	32,716	-20.157%
2025-05-20	25.8100	25.810000	24.998100	25.2000	-2.060%	19,417	-23.452%
2025-05-19	25.8400	26.110000	25.170000	25.7300	-1.981%	23,159	-25.029%
2025-05-16	26.1000	26.275000	25.250000	26.2500	+0.575%	43,955	-26.514%
2025-05-15	26.3200	26.320000	25.580000	26.1000	+0.385%	40,619	-26.092%
2025-05-14	25.9200	26.540000	25.410000	26.0000	+0.658%	48,513	-25.808%
2025-05-13	25.8300	26.432200	25.590000	25.8300	+1.573%	33,228	-25.319%
2025-05-12	24.0400	25.850000	24.000000	25.4300	+9.118%	90,067	-24.145%
2025-05-09	23.4500	23.450000	22.700000	23.3050	+0.150%	29,327	-17.228%
2025-05-08	22.4200	23.480000	22.198900	23.2700	+4.537%	38,899	-17.104%
2025-05-07	21.8200	22.550000	21.820000	22.2600	+0.678%	37,935	-13.342%
2025-05-06	22.2900	22.600000	21.650000	22.1100	-1.602%	43,211	-12.754%
2025-05-05	23.3100	23.440000	22.470000	22.4700	-4.015%	55,993	-14.152%
2025-05-02	22.5700	23.580000	22.430000	23.4100	+4.556%	62,072	-17.599%
2025-05-01	21.7000	22.660000	21.390000	22.3900	+2.990%	85,077	-13.845%
2025-04-30	21.5200	21.870000	21.160000	21.7400	-1.227%	98,498	-11.270%
2025-04-29	22.2500	22.339400	20.600000	22.0100	-3.718%	195,293	-12.358%
2025-04-28	25.4400	25.620000	22.860000	22.8600	-10.388%	155,783	-15.617%
2025-04-25	22.9800	25.950000	22.980000	25.5100	-4.849%	193,041	-24.383%
2025-04-24	27.1400	27.940000	26.330000	26.8100	-0.556%	55,931	-28.049%
2025-04-23	27.1900	27.960000	26.565000	26.9600	+0.860%	62,265	-28.450%
2025-04-22	26.3500	26.750000	25.835000	26.7300	+2.571%	31,179	-27.834%
2025-04-21	26.1600	26.950000	25.500000	26.0600	-1.735%	30,701	-25.979%
2025-04-17	25.6000	26.650000	25.270000	26.5200	+3.533%	53,851	-27.262%
2025-04-16	26.0600	26.310000	25.160000	25.6150	-1.139%	42,911	-24.693%
2025-04-15	26.4000	26.655000	25.890000	25.9100	-1.930%	56,157	-25.550%
2025-04-14	25.9100	26.650000	24.975000	26.4200	+1.576%	62,127	-26.987%
2025-04-11	26.7000	26.800000	25.100000	26.0100	-2.255%	61,950	-25.836%
2025-04-10	25.7500	26.690000	24.800000	26.6100	-0.225%	121,093	-27.508%
2025-04-09	23.5000	27.375000	23.000000	26.6700	+12.770%	105,949	-27.672%
2025-04-08	25.3900	25.390000	23.400000	23.6500	-3.627%	75,352	-18.436%
2025-04-07	23.8100	25.530000	23.310000	24.5400	-0.688%	155,075	-21.394%
2025-04-04	24.4400	24.920000	22.860000	24.7100	+2.830%	105,658	-21.934%
2025-04-03	25.4800	25.500000	23.715000	24.0300	-11.557%	68,696	-19.725%
2025-04-02	25.7200	27.285000	25.339300	27.1700	+3.702%	56,732	-29.003%
2025-04-01	26.1800	26.815000	25.690100	26.2000	-0.152%	87,569	-26.374%
2025-03-31	26.8100	26.920000	26.170000	26.2400	-4.094%	136,586	-26.486%
2025-03-28	27.6600	27.660000	26.015000	27.3600	-1.476%	142,002	-29.496%
2025-03-27	27.5800	27.910000	27.228400	27.7700	+0.434%	43,402	-30.537%
2025-03-26	26.8450	27.650000	26.735000	27.6500	+3.597%	39,946	-30.235%
2025-03-25	27.0800	27.640000	26.680000	26.6900	-2.127%	60,425	-27.726%
2025-03-24	26.8200	27.400000	26.675400	27.2700	+3.022%	34,567	-29.263%
2025-03-21	26.2900	26.975000	25.645500	26.4700	-0.824%	69,182	-27.125%
2025-03-20	26.7550	27.300000	26.475000	26.6900	-1.477%	38,445	-27.726%
2025-03-19	26.3400	27.210000	26.340000	27.0900	+4.112%	52,117	-28.793%
2025-03-18	26.2800	27.310000	25.550000	26.0200	-2.291%	64,285	-25.865%
2025-03-17	25.9900	26.790000	25.990000	26.6300	+1.953%	58,108	-27.563%
2025-03-14	26.2100	26.980000	26.010000	26.1200	+0.616%	31,591	-26.149%
2025-03-13	26.5400	26.730000	25.410000	25.9600	-2.553%	50,421	-25.693%
2025-03-12	27.0400	27.050000	26.080000	26.6400	-0.634%	42,735	-27.590%
2025-03-11	27.2800	28.370000	26.090000	26.8100	-1.651%	70,947	-28.049%
2025-03-10	27.3900	28.150000	26.970000	27.2600	-2.538%	73,894	-29.237%
2025-03-07	26.6700	28.000000	26.670000	27.9700	+4.405%	33,792	-31.033%
2025-03-06	26.0900	27.210000	26.090000	26.7900	+0.563%	44,666	-27.996%
2025-03-05	25.8300	26.650000	25.665000	26.6400	+3.819%	44,654	-27.590%
2025-03-04	25.5600	26.150900	25.130000	25.6600	-1.761%	49,492	-24.825%
2025-03-03	27.1100	27.730000	26.040000	26.1200	-3.971%	51,721	-26.149%
2025-02-28	26.6700	27.580000	26.670000	27.2000	+1.835%	53,048	-29.081%
2025-02-27	27.3400	27.520000	26.560100	26.7100	-2.837%	40,908	-27.780%
2025-02-26	27.5000	27.890000	27.050000	27.4900	+0.109%	48,407	-29.829%
2025-02-25	27.9200	28.250000	27.050000	27.4600	-0.254%	50,794	-29.752%

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