Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ULH Historical Prices

Universal Logistics Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
28.69
Period low
11.73
Period change
+77.93%
DateOpenHighLowCloseChangeVolume
Nov 2, 202622.7828.6922.7528.54+26.34%211,694
Oct 30, 202619.2822.8918.7522.59+29.68%182,897
Oct 29, 202617.2617.7916.8917.42+2.23%81,446
Oct 28, 202616.5217.2015.9917.04+2.90%46,702
Oct 27, 202616.1616.9115.8716.56+2.48%77,883
Oct 26, 202616.4917.4315.9016.16-3.46%59,598
Oct 23, 202615.7917.0115.7916.74-3.52%41,103
Oct 22, 202616.5717.7716.5717.35+4.33%58,758
Oct 21, 202616.1316.7816.0616.63+3.16%48,725
Oct 20, 202616.0416.8915.9516.12+0.19%38,256
Oct 19, 202616.4516.5215.4416.09-1.41%53,191
Oct 16, 202616.8417.3616.2516.32-2.63%44,954
Oct 15, 202616.9817.2016.7016.76-0.36%36,471
Oct 14, 202617.0617.4616.5716.82-3.39%68,399
Oct 13, 202617.8117.8117.1217.41-0.85%60,743
Oct 12, 202617.3817.8117.0417.56+1.21%102,879
Oct 9, 202617.3617.7316.6217.35-0.06%132,009
Oct 8, 202616.8517.6016.8517.36+1.52%81,818
Oct 7, 202616.5817.5216.4117.10+0.88%74,185
Oct 6, 202617.5217.5616.6316.95-3.86%41,387
Oct 5, 202618.2218.2217.4117.63-4.50%109,609
Oct 2, 202618.1418.5217.8118.46+4.23%88,579
Oct 1, 202617.1017.9217.1017.71+2.43%31,956
Sep 30, 202617.7817.8617.1817.29-1.43%33,401
Sep 29, 202617.3017.7917.3017.54+0.80%42,441
Sep 28, 202616.4517.9216.4517.40+4.25%76,510
Sep 25, 202616.5816.8016.4416.69+1.18%54,546
Sep 24, 202616.3017.5415.7016.50+1.51%364,047
Sep 23, 202616.6316.6815.7016.25-1.40%48,193
Sep 22, 202617.4917.4916.4816.48-3.74%31,737
Sep 21, 202617.7718.0017.0417.12-3.28%26,164
Sep 18, 202618.0418.4117.5117.70-1.88%72,438
Sep 17, 202619.3219.3218.0018.04-4.25%20,560
Sep 16, 202619.0319.0518.4518.84-0.05%32,961
Sep 15, 202618.7019.2118.6718.85-0.21%21,589
Sep 14, 202618.2518.9918.0718.89+2.05%33,441
Sep 11, 202618.9519.0617.9018.51-0.80%34,522
Sep 10, 202618.1018.8518.1018.66+2.19%44,736
Sep 9, 202618.5918.7717.9218.26-1.78%66,091
Sep 8, 202619.0319.2518.4218.59-2.21%41,733
Sep 4, 202618.2819.2418.2819.01+2.92%52,687
Sep 3, 202618.4618.5518.2018.47+1.88%31,210
Sep 2, 202618.2918.9118.1318.13-2.94%34,448
Aug 31, 202619.5320.4518.5818.68-4.30%52,338
Aug 28, 202618.8920.0018.8919.52+3.06%42,765
Aug 27, 202619.1519.5018.6918.94-1.20%29,075
Aug 26, 202619.4019.8418.8719.17-0.62%43,761
Aug 25, 202618.9719.7618.6919.29+3.16%37,641
Aug 24, 202618.8419.2918.2518.70-2.30%41,997
Aug 21, 202619.5219.8918.7219.14-1.39%28,409
Aug 20, 202619.5419.7018.7519.41-1.82%84,770
Aug 19, 202619.4820.3919.0619.77+2.54%27,919
Aug 18, 202619.5319.5718.9819.28-1.38%29,270
Aug 17, 202619.1219.7719.0719.55+1.35%40,663
Aug 14, 202619.4219.5018.7019.29-1.88%32,625
Aug 13, 202619.7620.2619.3419.66+0.10%46,305
Aug 12, 202619.2620.2618.2519.64+2.88%43,564
Aug 11, 202619.1319.7718.8119.09+1.06%56,512
Aug 10, 202619.9820.0518.8418.89-5.88%38,723
Aug 7, 202618.3220.0718.3220.07+9.19%40,978
Aug 6, 202618.2518.4317.5118.38-0.05%30,112
Aug 5, 202619.7720.0018.1418.39-5.50%67,843
Aug 4, 202618.3419.5017.0219.46+6.86%108,894
Aug 3, 202614.1018.3914.1018.21+36.10%91,403
Jul 31, 202613.3813.8512.9013.38+0.00%44,011
Jul 30, 202614.8014.8012.9013.38-9.10%38,035
Jul 29, 202615.0115.4314.6414.72-1.21%44,959
Jul 28, 202614.2415.2914.1714.90+4.63%34,044
Jul 27, 202615.9916.2713.8814.24-9.76%56,081
Jul 24, 202616.3416.8615.6915.78-4.36%50,388
Jul 23, 202615.8416.6615.6816.50+2.74%39,833
Jul 22, 202615.5316.6415.5316.06+3.88%63,234
Jul 21, 202614.3515.5014.3515.46+7.36%40,769
Jul 20, 202614.5914.7414.2914.40+0.77%27,805
Jul 17, 202614.5814.6314.1114.29-3.05%27,583
Jul 16, 202613.5515.0113.5014.74+8.22%41,982
Jul 15, 202614.8215.1113.3313.62-9.92%47,996
Jul 14, 202615.0115.2714.5115.12+1.61%30,111
Jul 13, 202614.3615.1414.3614.88+4.35%40,967
Jul 10, 202614.1014.2813.6914.26+1.86%29,862
Jul 9, 202614.1614.2213.9514.00+1.30%23,373
Jul 8, 202613.9214.0713.5013.82-1.50%31,679
Jul 7, 202614.1714.3013.8014.03+0.50%29,098
Jul 6, 202614.6015.0913.9513.96-5.10%49,445
Jul 2, 202615.3615.7314.4214.71-3.98%36,380
Jul 1, 202614.5915.8514.5915.32+3.51%33,696
Jun 30, 202614.8015.3814.3114.80-0.74%56,544
Jun 29, 202615.3115.3114.2514.91-2.55%47,332
Jun 26, 202615.2315.8014.7315.30+0.46%178,263
Jun 25, 202615.2915.6814.8815.23+0.66%44,014
Jun 24, 202614.6815.3914.4915.13+3.35%49,954
Jun 23, 202614.6815.1514.5814.64-1.61%30,517
Jun 22, 202614.7715.4814.7214.88+0.20%57,801
Jun 18, 202616.0516.5514.8314.85-6.28%82,393
Jun 17, 202616.2616.4715.3015.85-2.55%66,614
Jun 16, 202617.0817.1316.1216.26-4.75%81,402
Jun 15, 202617.2917.6916.8417.07-0.41%43,332
Jun 12, 202617.9218.3017.0617.14-3.87%38,325
Jun 11, 202617.7417.9516.7017.83+1.42%83,034
Jun 10, 202618.2218.2216.6117.58-3.51%59,584
Jun 9, 202617.8618.6417.3818.22+2.19%45,943
Jun 8, 202617.3518.3617.3417.83+3.60%59,760
Jun 5, 202617.5218.0017.0817.21-0.69%42,628
Jun 4, 202616.3317.5016.3317.33+6.52%65,065
Jun 3, 202616.4116.8916.0916.27-2.16%70,201
Jun 2, 202616.1916.7715.9616.63+2.65%43,196
Jun 1, 202615.5816.4015.3916.20+1.82%58,432
May 29, 202616.2016.2015.6215.91-2.33%59,465
May 28, 202615.9816.6215.5916.29+1.94%41,142
May 27, 202615.2016.2115.2015.98+3.50%62,983
May 26, 202614.3915.4814.3915.44+8.73%73,514
May 22, 202614.6415.0013.8714.20-2.47%98,338
May 21, 202613.8814.7913.6414.56+3.41%92,730
May 20, 202613.1914.1613.1914.08+7.24%66,367
May 19, 202612.7113.4412.4913.13+2.42%61,339
May 18, 202613.4213.6112.8012.82-4.75%92,793
May 15, 202613.3713.8413.2413.46+0.15%66,227
May 14, 202612.5813.7512.3813.44+8.91%71,601
May 13, 202612.0512.3711.7312.34+1.31%70,124
May 12, 202612.5712.5711.9012.18-3.03%102,335
May 11, 202613.1813.1812.2212.56-3.68%105,549
May 8, 202613.4213.6012.5213.04-2.83%82,591
May 7, 202614.0014.8913.0113.42-4.01%103,968
May 6, 202612.5014.1712.5013.98+13.84%242,302
May 5, 202615.9816.3012.1712.28-23.87%279,189
May 4, 202621.2922.1515.8716.13-27.99%273,773
May 1, 202624.3724.4321.8722.40-6.98%59,904
Apr 30, 202623.8724.4922.9624.08-0.08%132,455
Apr 29, 202623.9524.3023.1224.10-0.95%149,133
Apr 28, 202623.9624.5523.1424.33+2.55%66,571
Apr 27, 202623.6724.3123.2523.73+0.23%54,644
Apr 24, 202624.7225.4121.9523.67-4.63%74,722
Apr 23, 202624.8425.8024.3424.82+2.10%47,182
Apr 22, 202624.2625.0024.0424.31+2.10%51,360
Apr 21, 202624.1124.5023.6423.81-1.08%25,606
Apr 20, 202623.1424.3222.6924.07+3.13%54,052
Apr 17, 202623.1723.9922.6523.34+3.55%57,649
Apr 16, 202620.7522.8920.7522.54+8.21%70,793
Apr 15, 202620.6521.0520.3420.83+0.10%26,934
Apr 14, 202621.8322.0420.7120.81-4.72%42,695
Apr 13, 202620.9722.4420.8021.84+2.63%76,812
Apr 10, 202622.3222.3221.1821.28-4.83%46,406
Apr 9, 202622.1622.9321.5922.36-2.57%59,579
Apr 8, 202622.9023.4921.8522.95+6.40%54,843
Apr 7, 202620.7722.1620.1021.57+3.70%88,089
Apr 6, 202621.4621.4620.0820.80-3.12%36,427
Apr 2, 202621.2722.0220.5621.47-1.87%59,745
Apr 1, 202621.1322.4721.1321.88+3.50%41,902
Mar 31, 202621.2221.4019.8721.14+3.22%33,488
Mar 30, 202619.7521.0518.9920.48+2.45%68,164
Mar 27, 202620.8720.8719.2819.99-5.84%61,572
Mar 26, 202620.9021.8920.4421.23+0.57%60,304
Mar 25, 202619.9721.8119.9721.11+7.76%64,824
Mar 24, 202619.5020.3518.6719.59-1.26%65,189
Mar 23, 202618.4520.8817.7019.84+12.28%139,074
Mar 20, 202616.9017.7716.6017.67+5.18%75,187
Mar 19, 202616.1017.0715.7716.80+3.70%51,004
Mar 18, 202616.8716.8715.9316.20-4.03%55,849
Mar 17, 202616.1918.0316.1916.88+6.16%61,943
Mar 16, 202614.8616.3214.8615.90+9.81%56,735
Mar 13, 202614.2714.6213.8014.48+2.91%49,062
Mar 12, 202614.1814.3813.3114.07-3.23%51,260
Mar 11, 202615.0215.5014.5214.54-3.39%51,734
Mar 10, 202615.5115.7715.0515.05-3.80%50,760
Mar 9, 202614.6116.0214.0415.64+1.52%47,131
Mar 6, 202616.8217.2615.0515.41-10.82%100,875
Mar 5, 202617.9217.9216.8017.28-3.68%65,172
Mar 4, 202618.0818.7717.7017.94+0.79%27,606
Mar 3, 202616.9518.0816.6517.80+0.23%36,261
Mar 2, 202616.2718.0815.6017.76+6.79%41,808
Feb 27, 202616.0217.3416.0116.63+1.46%38,484
Feb 26, 202615.0916.7715.0916.39+6.22%44,924
Feb 25, 202614.8015.4514.7815.43+3.84%40,243
Feb 24, 202614.8215.2214.3514.86-0.40%33,100
Feb 23, 202616.5016.6114.9114.92-10.93%28,027
Feb 20, 202616.7617.0816.2816.75-1.00%61,285
Feb 19, 202616.4016.9216.2016.92+2.36%39,332
Feb 18, 202617.6517.6516.2516.53+0.12%42,885
Feb 17, 202616.3016.8616.0316.51+2.04%25,160
Feb 13, 202615.6916.5115.4916.18+1.70%46,035
Feb 12, 202616.3717.6115.2015.91-10.06%57,024
Feb 11, 202618.9219.4317.6917.69-6.05%91,297
Feb 10, 202618.2119.2018.1318.83+3.29%72,677
Feb 9, 202618.3818.8117.9318.23+1.05%36,589
Feb 6, 202618.2018.9317.1318.04-0.61%78,004
Feb 5, 202618.7318.9817.7318.15-4.07%56,940
Feb 4, 202617.3419.0217.3218.92+9.11%61,930
Feb 3, 202617.3518.1716.8917.34+0.23%52,592
Feb 2, 202616.1117.4916.1117.30+8.06%58,666
Jan 30, 202615.7416.2015.3116.01+0.31%48,330
Jan 29, 202615.6615.9715.5115.96+3.57%28,721
Jan 28, 202615.8216.3215.2715.41-3.39%36,037
Jan 27, 202616.1916.5715.6615.95-1.48%40,125
Jan 26, 202617.1717.3416.0416.19-4.99%56,210
Jan 23, 202617.8017.8016.7517.04-4.03%46,827
Jan 22, 202617.7318.3017.6417.75+0.25%15,282
Jan 21, 202616.4517.8016.4517.71+7.40%24,013
Jan 20, 202616.9916.9916.2616.49-6.04%39,907
Jan 16, 202618.6218.6217.3417.55-6.95%61,186
Jan 15, 202617.7019.1816.9818.86+8.02%96,346
Jan 14, 202617.0617.5116.8917.46+2.89%30,631
Jan 13, 202617.0217.5016.5916.97+0.35%26,264
Jan 12, 202617.0417.7016.6116.91-1.05%28,691
Jan 9, 202616.8717.4316.3517.09+2.83%32,078
Jan 8, 202615.7916.8615.7916.62+4.14%47,199
Jan 7, 202617.2317.2315.8715.96-7.45%44,445
Jan 6, 202616.3517.3916.1017.25+4.26%51,858
Jan 5, 202615.3616.8015.3616.54+7.40%69,675
Jan 2, 202615.2215.5015.0215.40+1.38%29,589
Dec 31, 202515.0515.4614.8815.19+0.07%35,843
Dec 30, 202515.4515.5815.1115.18-1.43%15,668
Dec 29, 202515.5915.6615.0515.40-1.66%29,689
Dec 26, 202515.5216.0015.1915.66+0.84%39,147
Dec 24, 202515.3915.7715.2215.53+1.97%45,620
Dec 23, 202514.8115.4014.4615.23+2.01%58,807
Dec 22, 202515.8816.3214.8614.93-6.22%42,843
Dec 19, 202517.0217.0215.6215.92-6.63%79,458
Dec 18, 202516.6517.2216.2917.05+4.60%41,638
Dec 17, 202516.2016.7816.0216.30+0.80%50,328
Dec 16, 202516.2716.8615.9616.17-3.23%69,935
Dec 15, 202517.4417.4416.4416.71-3.58%79,761
Dec 12, 202517.5117.8017.1017.33-0.40%96,376
Dec 11, 202517.2217.7017.0017.40+1.16%48,381
Dec 10, 202515.4017.6815.4017.20+11.47%271,662
Dec 9, 202515.1516.0515.0115.43+1.92%58,928
Dec 8, 202516.0016.5715.0215.14-4.90%57,752
Dec 5, 202516.5317.0115.8515.92-3.69%59,653
Dec 4, 202516.3117.2016.2516.53+1.35%62,535
Dec 3, 202514.7216.4214.7116.31+10.88%95,271
Dec 2, 202514.7814.9114.2814.71+0.27%45,314
Dec 1, 202514.9115.5114.6714.67-2.33%38,065
Nov 28, 202515.1215.1814.8015.02-0.66%19,527
Nov 26, 202515.7615.9815.0815.12-4.12%36,071
Nov 25, 202514.7015.8414.2615.77+8.53%59,602
Nov 24, 202514.1814.6014.0114.53+1.82%161,828
Nov 21, 202513.0214.4612.7814.27+10.11%61,148
Nov 20, 202513.5713.6312.9012.96-3.14%53,889
Nov 19, 202513.3813.5613.0813.38+0.07%43,852
Nov 18, 202513.6013.9813.2513.37-1.76%41,036
Nov 17, 202514.0114.3913.4813.61-3.88%44,486
Nov 14, 202514.2814.9213.9314.16-3.15%40,974
Nov 13, 202515.2915.7514.1714.62-5.25%108,763
Nov 12, 202514.3015.5214.2915.43+7.68%81,300
Nov 11, 202513.9814.9113.5214.33+2.50%67,825
Nov 10, 202515.0115.0413.9313.98-7.48%41,200
Nov 7, 202514.8315.3014.2515.11-1.37%92,174
Nov 6, 202515.7915.7915.0615.32-3.04%58,341
Nov 5, 202516.1516.4915.4915.80-2.23%49,891
Nov 4, 202515.6716.2715.6716.16+0.75%51,075
Nov 3, 202516.1916.9115.6116.04-0.87%64,273

Daily open, high, low, close and volume for Universal Logistics Holdings, Inc. Common Stock (ULH). Showing 250 trading days. Unadjusted prices.