Universal Logistics Holdings, Inc.ULHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.11 | $17.49 | $16.11 | $17.30 | 58,700 |
| 1/30/2026 | $15.74 | $16.20 | $15.31 | $16.01 | 48,330 |
| 1/29/2026 | $15.67 | $15.97 | $15.51 | $15.96 | 28,721 |
| 1/28/2026 | $15.82 | $16.33 | $15.27 | $15.41 | 36,037 |
| 1/27/2026 | $16.19 | $16.57 | $15.66 | $15.95 | 40,125 |
| 1/26/2026 | $17.17 | $17.34 | $16.04 | $16.19 | 56,210 |
| 1/23/2026 | $17.80 | $17.80 | $16.75 | $17.04 | 46,827 |
| 1/22/2026 | $17.73 | $18.30 | $17.64 | $17.76 | 15,300 |
| 1/21/2026 | $16.45 | $17.80 | $16.45 | $17.71 | 24,013 |
| 1/20/2026 | $16.99 | $16.99 | $16.26 | $16.49 | 39,907 |
| 1/16/2026 | $18.62 | $18.62 | $17.34 | $17.55 | 61,200 |
| 1/15/2026 | $17.70 | $19.18 | $16.99 | $18.86 | 96,346 |
| 1/14/2026 | $17.06 | $17.51 | $16.89 | $17.46 | 30,631 |
| 1/13/2026 | $17.02 | $17.50 | $16.59 | $16.97 | 26,300 |
| 1/12/2026 | $17.04 | $17.70 | $16.61 | $16.91 | 28,700 |
| 1/9/2026 | $16.87 | $17.43 | $16.35 | $17.09 | 32,100 |
| 1/8/2026 | $15.79 | $16.86 | $15.79 | $16.62 | 47,200 |
| 1/7/2026 | $17.23 | $17.23 | $15.87 | $15.96 | 44,445 |
| 1/6/2026 | $16.35 | $17.39 | $16.10 | $17.25 | 51,900 |
| 1/5/2026 | $15.36 | $16.80 | $15.36 | $16.54 | 69,700 |
| 1/2/2026 | $15.22 | $15.50 | $15.02 | $15.40 | 29,600 |
| 12/31/2025 | $15.06 | $15.46 | $14.88 | $15.19 | 35,843 |
| 12/30/2025 | $15.45 | $15.58 | $15.11 | $15.18 | 15,700 |
| 12/29/2025 | $15.59 | $15.66 | $15.05 | $15.40 | 29,700 |
| 12/26/2025 | $15.52 | $16.00 | $15.19 | $15.66 | 39,147 |
| 12/24/2025 | $15.40 | $15.77 | $15.22 | $15.53 | 45,620 |
| 12/23/2025 | $14.81 | $15.40 | $14.46 | $15.23 | 58,807 |
| 12/22/2025 | $15.88 | $16.32 | $14.86 | $14.93 | 42,843 |
| 12/19/2025 | $17.02 | $17.02 | $15.62 | $15.92 | 79,500 |
| 12/18/2025 | $16.65 | $17.22 | $16.29 | $17.05 | 41,638 |
| 12/17/2025 | $16.20 | $16.78 | $16.02 | $16.30 | 50,328 |
| 12/16/2025 | $16.27 | $16.86 | $15.96 | $16.17 | 69,935 |
| 12/15/2025 | $17.44 | $17.44 | $16.44 | $16.71 | 79,800 |
| 12/12/2025 | $17.51 | $17.80 | $17.10 | $17.33 | 96,400 |
| 12/11/2025 | $17.22 | $17.70 | $17.00 | $17.40 | 48,400 |
| 12/10/2025 | $15.40 | $17.68 | $15.40 | $17.20 | 271,700 |
| 12/9/2025 | $15.15 | $16.05 | $15.01 | $15.43 | 58,928 |
| 12/8/2025 | $16.00 | $16.58 | $15.02 | $15.14 | 57,800 |
| 12/5/2025 | $16.53 | $17.01 | $15.85 | $15.92 | 59,700 |
| 12/4/2025 | $16.31 | $17.20 | $16.25 | $16.53 | 62,535 |
| 12/3/2025 | $14.72 | $16.42 | $14.71 | $16.31 | 95,300 |
| 12/2/2025 | $14.78 | $14.92 | $14.28 | $14.71 | 45,314 |
| 12/1/2025 | $14.91 | $15.51 | $14.67 | $14.67 | 38,100 |
| 11/28/2025 | $15.12 | $15.18 | $14.80 | $15.02 | 19,527 |
| 11/26/2025 | $15.76 | $15.98 | $15.08 | $15.12 | 36,100 |
| 11/25/2025 | $14.70 | $15.84 | $14.26 | $15.77 | 59,602 |
| 11/24/2025 | $14.18 | $14.60 | $14.01 | $14.53 | 161,828 |
| 11/21/2025 | $13.02 | $14.46 | $12.78 | $14.27 | 61,148 |
| 11/20/2025 | $13.57 | $13.63 | $12.90 | $12.96 | 53,900 |
| 11/19/2025 | $13.38 | $13.56 | $13.08 | $13.38 | 43,900 |
| 11/18/2025 | $13.60 | $13.98 | $13.25 | $13.37 | 41,036 |
| 11/17/2025 | $14.01 | $14.39 | $13.48 | $13.61 | 44,500 |
| 11/14/2025 | $14.28 | $14.92 | $13.93 | $14.16 | 41,000 |
| 11/13/2025 | $15.29 | $15.75 | $14.17 | $14.62 | 108,800 |
| 11/12/2025 | $14.30 | $15.52 | $14.29 | $15.43 | 81,300 |
| 11/11/2025 | $13.98 | $14.91 | $13.52 | $14.33 | 67,825 |
| 11/10/2025 | $15.01 | $15.04 | $13.93 | $13.98 | 41,200 |
| 11/7/2025 | $14.83 | $15.30 | $14.25 | $15.11 | 92,200 |
| 11/6/2025 | $15.79 | $15.79 | $15.06 | $15.32 | 58,341 |
| 11/5/2025 | $16.15 | $16.49 | $15.49 | $15.80 | 49,900 |