Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	24.37	24.43	21.87	22.40	59,904	-1.68(-6.98%)
Apr 30, 2026	23.87	24.49	22.96	24.08	132,456	-0.02(-0.08%)
Apr 29, 2026	23.95	24.30	23.12	24.10	149,133	-0.23(-0.95%)
Apr 28, 2026	23.96	24.55	23.14	24.33	66,571	+0.60(+2.55%)
Apr 27, 2026	23.67	24.31	23.25	23.73	54,686	+0.05(+0.23%)
Apr 24, 2026	24.72	25.41	21.95	23.67	74,722	-1.15(-4.63%)
Apr 23, 2026	24.84	25.80	24.34	24.82	47,182	+0.51(+2.10%)
Apr 22, 2026	24.26	25.00	24.04	24.31	51,361	+0.50(+2.10%)
Apr 21, 2026	24.11	24.50	23.64	23.81	25,607	-0.26(-1.08%)
Apr 20, 2026	23.14	24.32	22.69	24.07	54,052	+0.73(+3.13%)
Apr 17, 2026	23.17	23.99	22.65	23.34	57,650	+0.80(+3.55%)
Apr 16, 2026	20.75	22.89	20.75	22.54	70,793	+1.71(+8.21%)
Apr 15, 2026	20.65	21.05	20.34	20.83	26,934	+0.02(+0.10%)
Apr 14, 2026	21.83	22.04	20.71	20.81	42,696	-1.03(-4.72%)
Apr 13, 2026	20.97	22.44	20.80	21.84	76,812	+0.56(+2.63%)
Apr 10, 2026	22.32	22.32	21.18	21.28	46,406	-1.08(-4.83%)
Apr 09, 2026	22.16	22.93	21.59	22.36	59,580	-0.59(-2.57%)
Apr 08, 2026	22.90	23.49	21.85	22.95	54,843	+1.38(+6.40%)
Apr 07, 2026	20.77	22.16	20.10	21.57	88,089	+0.77(+3.70%)
Apr 06, 2026	21.46	21.46	20.08	20.80	36,427	-0.67(-3.12%)
Apr 02, 2026	21.27	22.02	20.56	21.47	59,745	-0.41(-1.87%)
Apr 01, 2026	21.13	22.47	21.13	21.88	41,902	+0.74(+3.50%)
Mar 31, 2026	21.22	21.40	19.87	21.14	33,488	+0.66(+3.22%)
Mar 30, 2026	19.75	21.05	18.99	20.48	68,164	+0.49(+2.45%)
Mar 27, 2026	20.87	20.87	19.28	19.99	61,572	-1.24(-5.84%)
Mar 26, 2026	20.90	21.89	20.44	21.23	60,304	+0.12(+0.57%)
Mar 25, 2026	19.97	21.81	19.97	21.11	64,827	+1.52(+7.76%)
Mar 24, 2026	19.50	20.35	18.67	19.59	65,189	-0.25(-1.26%)
Mar 23, 2026	18.45	20.88	17.70	19.84	139,065	+2.27(+12.95%)
Mar 20, 2026	16.80	17.66	16.50	17.57	75,637	+0.86(+5.18%)
Mar 19, 2026	16.00	16.97	15.68	16.70	51,308	+0.60(+3.70%)
Mar 18, 2026	16.77	16.77	15.84	16.10	56,182	-0.68(-4.03%)
Mar 17, 2026	16.09	17.92	16.09	16.78	62,313	+0.97(+6.16%)
Mar 16, 2026	14.77	16.22	14.77	15.81	57,074	+1.41(+9.81%)
Mar 13, 2026	14.19	14.53	13.72	14.39	49,356	+0.41(+2.91%)
Mar 12, 2026	14.10	14.29	13.23	13.99	51,566	-0.47(-3.23%)
Mar 11, 2026	14.93	15.41	14.43	14.45	52,043	-0.51(-3.39%)
Mar 10, 2026	15.42	15.68	14.96	14.96	51,063	-0.59(-3.80%)
Mar 09, 2026	14.52	15.92	13.96	15.55	47,412	+0.23(+1.52%)
Mar 06, 2026	16.72	17.16	14.96	15.32	101,478	-1.86(-10.82%)
Mar 05, 2026	17.81	17.81	16.70	17.18	65,561	-0.66(-3.68%)
Mar 04, 2026	17.97	18.66	17.59	17.83	27,771	+0.14(+0.79%)
Mar 03, 2026	16.85	17.97	16.55	17.69	36,175	+0.04(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Universal Logistics Holdings, Inc. - Common Stock (NQ:ULH)

Historical Prices

Resources