NasdaqGS - Delayed Quote USD

Universal Logistics Holdings, Inc. (ULH)

33.61 -0.92 (-2.66%)
At close: April 24 at 4:00 PM EDT
33.61 0.00 (0.00%)
After hours: April 24 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 34.82 35.58 33.10 33.61 33.61 44,366
Apr 23, 2024 33.21 34.83 33.20 34.53 34.53 106,200
Apr 22, 2024 33.51 34.45 33.25 33.50 33.50 72,500
Apr 19, 2024 32.01 33.76 32.01 33.50 33.50 55,000
Apr 18, 2024 32.09 32.88 32.09 32.20 32.20 31,100
Apr 17, 2024 32.80 32.99 31.78 31.78 31.78 52,000
Apr 16, 2024 33.26 33.26 32.28 32.88 32.88 23,500
Apr 15, 2024 33.33 33.40 32.03 33.10 33.10 31,900
Apr 12, 2024 33.35 33.64 32.96 33.10 33.10 16,900
Apr 11, 2024 33.15 34.10 32.97 33.81 33.81 19,600
Apr 10, 2024 33.61 34.34 32.97 33.22 33.22 26,000
Apr 9, 2024 35.21 35.21 34.65 34.90 34.90 16,000
Apr 8, 2024 35.16 35.34 34.80 35.01 35.01 26,500
Apr 5, 2024 35.82 36.33 34.43 34.63 34.63 19,600
Apr 4, 2024 35.33 36.46 34.65 35.07 35.07 21,400
Apr 3, 2024 35.45 35.67 34.74 34.75 34.75 34,400
Apr 2, 2024 35.93 36.22 35.45 35.47 35.47 29,900
Apr 1, 2024 37.07 37.11 35.65 36.74 36.74 40,400
Mar 28, 2024 37.55 37.89 36.86 36.87 36.87 28,600
Mar 27, 2024 36.50 37.90 36.23 37.24 37.24 31,600
Mar 26, 2024 35.87 36.86 35.30 36.16 36.16 21,300
Mar 25, 2024 35.84 36.41 35.44 35.87 35.87 11,200
Mar 22, 2024 35.50 36.45 35.05 35.92 35.92 28,200
Mar 21, 2024 34.68 36.28 34.54 36.07 36.07 25,300
Mar 20, 2024 33.73 35.04 33.43 34.93 34.93 18,100
Mar 19, 2024 34.23 35.03 33.88 34.08 34.08 50,300
Mar 18, 2024 34.99 34.99 33.84 33.94 33.94 34,900
Mar 15, 2024 33.85 34.69 33.47 34.62 34.62 52,600
Mar 14, 2024 35.32 35.32 33.64 34.08 34.08 71,500
Mar 13, 2024 35.75 36.85 35.02 35.43 35.43 23,400
Mar 12, 2024 36.00 36.31 34.94 35.65 35.65 21,200
Mar 11, 2024 37.83 38.50 36.01 36.19 36.19 55,000
Mar 8, 2024 37.33 38.49 37.01 37.60 37.60 42,500
Mar 7, 2024 34.89 36.89 34.89 36.89 36.89 49,400
Mar 6, 2024 33.78 35.47 33.78 34.40 34.40 37,000
Mar 5, 2024 34.25 35.23 33.69 33.69 33.69 25,200
Mar 4, 2024 33.96 34.92 33.64 34.26 34.26 33,700
Mar 1, 2024 0.11 Dividend
Mar 1, 2024 33.75 34.16 33.53 33.93 33.93 19,000
Feb 29, 2024 33.96 34.19 33.01 33.83 33.73 40,800
Feb 28, 2024 33.69 34.25 33.31 33.41 33.31 31,800
Feb 27, 2024 33.82 34.98 33.27 34.11 34.00 28,400
Feb 26, 2024 33.47 34.11 32.81 33.90 33.79 13,400
Feb 23, 2024 32.75 33.45 32.41 33.35 33.25 10,000
Feb 22, 2024 32.20 33.15 32.00 33.01 32.91 15,200
Feb 21, 2024 32.10 32.77 31.79 32.41 32.31 16,000
Feb 20, 2024 32.90 32.90 32.05 32.25 32.15 11,100
Feb 16, 2024 34.32 34.89 31.79 33.60 33.50 19,500
Feb 15, 2024 32.24 32.24 30.58 32.18 32.08 20,200
Feb 14, 2024 30.83 31.99 30.83 31.96 31.86 30,600
Feb 13, 2024 31.34 32.67 31.03 31.20 31.10 33,900
Feb 12, 2024 31.20 32.38 31.20 32.10 32.00 37,200
Feb 9, 2024 30.26 31.40 30.26 31.40 31.30 18,200
Feb 8, 2024 30.28 30.95 30.28 30.94 30.84 14,200
Feb 7, 2024 30.74 30.78 30.24 30.24 30.15 23,100
Feb 6, 2024 30.80 31.02 30.25 30.51 30.42 23,200
Feb 5, 2024 29.64 30.42 29.15 29.94 29.85 17,500
Feb 2, 2024 29.61 31.15 29.42 30.00 29.91 33,600
Feb 1, 2024 30.54 30.54 29.47 30.03 29.94 34,500
Jan 31, 2024 30.15 31.45 29.93 30.52 30.43 82,300
Jan 30, 2024 29.51 30.53 29.39 29.81 29.72 10,200
Jan 29, 2024 29.96 29.96 28.00 29.76 29.67 19,100
Jan 26, 2024 30.40 30.57 29.25 29.68 29.59 9,800
Jan 25, 2024 30.19 30.32 29.24 30.12 30.03 13,700
Jan 24, 2024 30.79 30.79 29.45 29.65 29.56 19,100
Jan 23, 2024 30.35 30.71 30.11 30.31 30.22 19,200
Jan 22, 2024 30.04 30.80 29.50 30.62 30.52 13,300
Jan 19, 2024 29.28 29.70 28.46 29.68 29.59 16,600
Jan 18, 2024 29.08 29.46 28.33 28.99 28.90 20,900
Jan 17, 2024 29.01 29.74 28.40 29.04 28.95 19,500
Jan 16, 2024 29.99 30.87 29.36 29.52 29.43 21,000
Jan 12, 2024 30.91 30.91 29.82 30.65 30.55 23,000
Jan 11, 2024 30.97 30.97 29.92 30.44 30.35 29,200
Jan 10, 2024 29.92 31.30 28.78 30.75 30.65 45,800
Jan 9, 2024 27.85 28.26 27.63 27.90 27.81 20,200
Jan 8, 2024 27.65 28.44 27.61 28.26 28.17 15,400
Jan 5, 2024 27.58 28.40 27.58 27.92 27.83 44,000
Jan 4, 2024 28.22 28.80 27.49 27.81 27.72 18,000
Jan 3, 2024 28.52 28.52 27.52 27.96 27.87 35,700
Jan 2, 2024 27.99 29.40 27.99 28.51 28.42 52,900
Dec 29, 2023 28.50 29.00 27.96 28.02 27.93 27,300
Dec 28, 2023 28.63 29.00 27.93 28.90 28.81 41,300
Dec 27, 2023 28.39 28.57 28.07 28.54 28.45 12,000
Dec 26, 2023 27.99 28.81 27.27 28.48 28.39 21,700
Dec 22, 2023 27.95 28.31 27.43 27.90 27.81 13,300
Dec 21, 2023 27.67 27.89 27.31 27.77 27.68 20,100
Dec 20, 2023 26.82 28.34 26.73 27.30 27.22 60,800
Dec 19, 2023 26.48 27.42 26.39 27.24 27.16 33,600
Dec 18, 2023 26.57 26.57 25.78 26.07 25.99 23,900
Dec 15, 2023 27.86 28.42 26.02 26.23 26.15 108,100
Dec 14, 2023 27.62 28.16 27.10 27.78 27.69 40,900
Dec 13, 2023 26.03 27.64 25.74 27.37 27.29 35,700
Dec 12, 2023 26.71 26.85 26.05 26.24 26.16 20,900
Dec 11, 2023 26.04 26.97 25.88 26.54 26.46 32,800
Dec 8, 2023 26.28 26.92 25.93 26.30 26.22 28,200
Dec 7, 2023 25.93 26.66 25.43 26.49 26.41 31,200
Dec 6, 2023 25.29 25.93 25.23 25.37 25.29 23,400
Dec 5, 2023 25.87 25.87 24.88 25.00 24.92 63,000
Dec 4, 2023 25.71 26.71 25.35 25.88 25.80 56,900
Dec 1, 2023 0.11 Dividend
Dec 1, 2023 24.94 25.75 24.94 25.59 25.51 18,700
Nov 30, 2023 25.11 25.25 24.40 24.74 24.56 19,300
Nov 29, 2023 24.99 25.42 24.71 24.87 24.69 42,700
Nov 28, 2023 24.54 25.34 23.31 24.70 24.52 20,500
Nov 27, 2023 25.32 25.32 24.71 24.76 24.58 25,000
Nov 24, 2023 24.68 25.39 24.68 25.33 25.14 8,100
Nov 22, 2023 24.05 24.86 23.91 24.49 24.31 49,800
Nov 21, 2023 24.55 24.64 23.70 24.11 23.93 24,400
Nov 20, 2023 24.15 24.47 23.94 24.43 24.25 19,700
Nov 17, 2023 24.70 24.73 23.08 24.01 23.83 56,600
Nov 16, 2023 25.58 25.58 24.05 24.39 24.21 16,700
Nov 15, 2023 25.27 25.77 25.06 25.35 25.16 27,400
Nov 14, 2023 25.17 25.47 24.61 25.01 24.83 22,300
Nov 13, 2023 23.29 24.13 23.29 23.82 23.65 32,200
Nov 10, 2023 23.03 23.52 23.03 23.42 23.25 11,500
Nov 9, 2023 23.58 23.58 22.57 23.03 22.86 20,700
Nov 8, 2023 23.28 23.98 23.00 23.27 23.10 11,500
Nov 7, 2023 23.32 23.49 22.74 23.16 22.99 13,300
Nov 6, 2023 23.52 23.52 23.02 23.14 22.97 13,700
Nov 3, 2023 23.24 23.64 23.11 23.56 23.39 13,200
Nov 2, 2023 22.37 22.84 22.35 22.77 22.60 16,600
Nov 1, 2023 22.61 22.61 22.07 22.29 22.13 8,400
Oct 31, 2023 22.20 22.60 22.13 22.38 22.22 19,500
Oct 30, 2023 21.58 22.21 21.14 22.20 22.04 22,600
Oct 27, 2023 21.74 21.93 20.85 21.18 21.02 42,700
Oct 26, 2023 22.64 23.10 22.11 22.37 22.21 35,500
Oct 25, 2023 22.97 23.07 22.22 22.83 22.66 28,600
Oct 24, 2023 23.57 23.98 23.06 23.22 23.05 19,400
Oct 23, 2023 23.77 24.01 23.40 23.56 23.39 28,900
Oct 20, 2023 24.04 24.55 23.63 23.82 23.65 21,400
Oct 19, 2023 23.73 24.37 23.70 23.89 23.71 21,100
Oct 18, 2023 24.70 25.00 24.25 24.57 24.39 26,600
Oct 17, 2023 24.97 25.48 24.80 24.81 24.63 17,200
Oct 16, 2023 24.54 25.02 24.41 24.88 24.70 23,000
Oct 13, 2023 24.93 24.93 24.08 24.22 24.04 19,600
Oct 12, 2023 24.26 24.64 24.11 24.31 24.13 26,100
Oct 11, 2023 24.61 24.69 24.31 24.60 24.42 29,800
Oct 10, 2023 24.82 24.86 24.62 24.63 24.45 11,400
Oct 9, 2023 24.33 24.51 23.90 24.39 24.21 16,200
Oct 6, 2023 23.88 24.37 23.75 24.31 24.13 14,300
Oct 5, 2023 23.97 24.22 23.94 24.15 23.97 24,000
Oct 4, 2023 24.20 24.66 23.74 23.87 23.69 23,200
Oct 3, 2023 24.90 24.90 24.03 24.25 24.07 17,900
Oct 2, 2023 25.40 25.59 24.62 24.79 24.61 41,800
Sep 29, 2023 24.97 25.33 24.54 25.18 25.00 29,300
Sep 28, 2023 24.53 25.00 24.33 24.67 24.49 59,300
Sep 27, 2023 24.25 24.53 23.86 24.36 24.18 26,900
Sep 26, 2023 24.77 25.00 24.01 24.02 23.84 14,700
Sep 25, 2023 24.61 25.17 24.61 24.81 24.63 33,600
Sep 22, 2023 25.02 25.85 24.53 24.62 24.44 16,000
Sep 21, 2023 25.00 25.16 24.77 25.11 24.93 23,600
Sep 20, 2023 25.47 25.71 25.04 25.04 24.86 26,600
Sep 19, 2023 25.89 26.37 25.20 25.49 25.30 33,600
Sep 18, 2023 26.54 26.56 25.99 25.99 25.80 12,700
Sep 15, 2023 26.41 26.79 26.25 26.50 26.31 28,600
Sep 14, 2023 26.20 26.51 26.00 26.42 26.23 20,500
Sep 13, 2023 25.05 25.80 24.98 25.67 25.48 44,400
Sep 12, 2023 24.77 25.47 24.62 25.22 25.04 36,800
Sep 11, 2023 25.42 25.51 24.24 25.00 24.82 92,100
Sep 8, 2023 25.34 25.65 25.33 25.40 25.21 21,500
Sep 7, 2023 25.71 25.97 25.25 25.53 25.34 39,000
Sep 6, 2023 26.53 26.60 25.65 25.70 25.51 29,500
Sep 5, 2023 27.06 27.06 26.50 26.61 26.41 25,200
Sep 1, 2023 27.43 27.58 26.79 27.10 26.90 49,000
Aug 31, 2023 0.11 Dividend
Aug 31, 2023 27.51 28.29 27.07 27.12 26.92 40,100
Aug 30, 2023 27.56 28.40 27.56 27.75 27.44 28,700
Aug 29, 2023 27.11 27.80 27.11 27.47 27.17 18,300
Aug 28, 2023 27.27 27.67 27.02 27.13 26.83 30,700
Aug 25, 2023 26.94 27.34 26.87 27.24 26.94 19,400
Aug 24, 2023 26.93 27.20 26.86 26.92 26.62 21,000
Aug 23, 2023 27.31 27.31 26.86 27.14 26.84 30,300
Aug 22, 2023 27.98 27.98 27.35 27.45 27.15 24,900
Aug 21, 2023 27.94 27.95 27.61 27.82 27.51 19,400
Aug 18, 2023 27.73 28.12 27.70 27.96 27.65 19,500
Aug 17, 2023 28.65 28.65 27.73 27.80 27.49 26,500
Aug 16, 2023 29.06 29.81 28.26 28.38 28.07 39,700
Aug 15, 2023 30.00 30.00 28.84 29.27 28.95 50,800
Aug 14, 2023 31.89 31.89 30.17 30.31 29.97 44,400
Aug 11, 2023 32.60 32.82 31.57 32.24 31.88 28,900
Aug 10, 2023 32.87 33.19 32.53 32.81 32.45 36,000
Aug 9, 2023 32.52 33.19 32.21 32.95 32.58 34,100
Aug 8, 2023 31.66 32.77 31.64 32.66 32.30 25,400
Aug 7, 2023 32.47 33.12 31.98 32.12 31.76 39,200
Aug 4, 2023 32.56 33.30 32.07 32.25 31.89 28,000
Aug 3, 2023 31.70 32.42 31.42 32.10 31.74 26,600
Aug 2, 2023 30.93 31.90 30.93 31.86 31.51 23,500
Aug 1, 2023 30.77 31.45 30.76 31.32 30.97 106,800
Jul 31, 2023 30.40 31.16 30.32 31.09 30.75 23,400
Jul 28, 2023 30.78 31.22 29.12 30.51 30.17 31,900
Jul 27, 2023 31.64 31.87 31.30 31.59 31.24 34,200
Jul 26, 2023 31.33 31.70 31.28 31.70 31.35 21,400
Jul 25, 2023 31.53 31.76 30.82 31.04 30.70 31,700
Jul 24, 2023 31.65 32.00 31.11 31.66 31.31 27,400
Jul 21, 2023 31.97 31.97 31.53 31.62 31.27 33,900
Jul 20, 2023 31.58 31.98 31.27 31.80 31.45 33,100
Jul 19, 2023 30.52 31.70 30.52 31.67 31.32 29,600
Jul 18, 2023 30.25 30.91 30.09 30.51 30.17 24,800
Jul 17, 2023 29.98 30.56 29.87 29.98 29.65 34,400
Jul 14, 2023 30.33 30.33 29.68 29.98 29.65 22,600
Jul 13, 2023 30.35 30.70 29.76 30.24 29.90 18,500
Jul 12, 2023 31.12 31.65 30.35 30.35 30.01 23,300
Jul 11, 2023 30.24 30.62 29.97 30.60 30.26 24,200
Jul 10, 2023 29.79 30.40 29.00 30.28 29.94 38,400
Jul 7, 2023 29.30 30.40 29.30 30.00 29.67 48,100
Jul 6, 2023 29.26 29.61 28.80 29.46 29.13 31,300
Jul 5, 2023 29.57 29.88 29.26 29.65 29.32 41,800
Jul 3, 2023 29.10 29.92 28.89 29.82 29.49 21,300
Jun 30, 2023 29.35 29.35 28.65 28.81 28.49 23,400
Jun 29, 2023 29.01 29.48 28.71 29.01 28.69 44,100
Jun 28, 2023 29.20 29.40 28.85 29.07 28.75 21,500
Jun 27, 2023 28.59 29.52 28.35 29.19 28.87 42,200
Jun 26, 2023 27.78 28.68 27.78 28.37 28.06 34,400
Jun 23, 2023 27.99 28.26 27.58 27.78 27.47 275,000
Jun 22, 2023 28.10 28.48 28.10 28.38 28.07 23,400
Jun 21, 2023 28.28 28.75 28.28 28.43 28.11 29,900
Jun 20, 2023 29.15 29.22 28.14 28.42 28.10 41,500
Jun 16, 2023 30.11 30.11 29.19 29.27 28.95 39,500
Jun 15, 2023 29.73 30.01 29.31 29.85 29.52 36,400
Jun 14, 2023 29.51 30.16 29.51 29.97 29.64 73,800
Jun 13, 2023 28.94 29.69 28.57 29.65 29.32 53,000
Jun 12, 2023 28.94 28.95 28.03 28.77 28.45 31,000
Jun 9, 2023 29.23 29.42 28.76 28.90 28.58 53,400
Jun 8, 2023 29.24 29.54 28.77 29.13 28.81 45,900
Jun 7, 2023 27.74 29.73 27.64 29.50 29.17 77,600
Jun 6, 2023 26.92 27.94 26.92 27.77 27.46 42,400
Jun 5, 2023 28.56 28.56 26.91 27.12 26.82 85,100
Jun 2, 2023 0.11 Dividend
Jun 2, 2023 27.51 28.77 27.51 28.77 28.45 59,600
Jun 1, 2023 26.78 27.35 26.37 27.21 26.80 41,400
May 31, 2023 27.21 27.23 26.55 26.55 26.15 51,700
May 30, 2023 27.45 27.63 27.27 27.40 26.99 30,800
May 26, 2023 27.17 27.68 27.09 27.44 27.03 32,100
May 25, 2023 26.79 27.19 26.73 27.10 26.70 27,700
May 24, 2023 26.94 27.03 26.39 26.91 26.51 32,000
May 23, 2023 26.92 27.43 26.77 27.16 26.76 40,000
May 22, 2023 27.19 27.19 26.73 26.94 26.54 43,200
May 19, 2023 27.77 27.77 26.91 27.06 26.66 33,600
May 18, 2023 26.55 27.49 26.54 27.35 26.94 43,300
May 17, 2023 26.40 26.90 26.12 26.74 26.34 39,000
May 16, 2023 25.69 26.47 25.50 26.30 25.91 63,300
May 15, 2023 25.83 26.17 25.53 25.65 25.27 82,100
May 12, 2023 25.73 26.11 25.62 25.86 25.47 23,700
May 11, 2023 25.28 25.80 25.17 25.75 25.37 41,500
May 10, 2023 25.91 25.91 25.08 25.23 24.85 50,900
May 9, 2023 25.18 25.83 24.61 25.51 25.13 37,200
May 8, 2023 26.06 26.37 25.18 25.42 25.04 31,000
May 5, 2023 25.43 26.03 25.41 25.98 25.59 39,200
May 4, 2023 25.68 25.68 24.68 24.97 24.60 36,800
May 3, 2023 25.96 26.39 25.82 25.89 25.50 34,600
May 2, 2023 25.91 26.02 25.18 25.96 25.57 46,900
May 1, 2023 25.27 26.17 24.10 26.05 25.66 74,600
Apr 28, 2023 25.66 26.79 25.12 25.60 25.22 41,700
Apr 27, 2023 26.39 26.94 26.16 26.35 25.96 22,000
Apr 26, 2023 27.04 27.04 25.91 26.12 25.73 41,500
Apr 25, 2023 28.77 28.77 26.76 26.96 26.56 96,200

Related Tickers

CVLG Covenant Logistics Group, Inc.
44.16
-0.14%
 
HTLD Heartland Express, Inc.
10.33
-0.96%
 
WERN Werner Enterprises, Inc.
35.39
-0.84%
 
MRTN Marten Transport, Ltd.
16.63
-0.60%
 
PTSI P.A.M. Transportation Services, Inc.
14.54
+2.97%
 
DSKE Daseke, Inc.
8.29
-0.12%
 
SNDR Schneider National, Inc.
21.07
-0.33%
 
KNX Knight-Swift Transportation Holdings Inc.
48.51
-1.46%
 
SAIA Saia, Inc.
527.83
-3.38%
 
ARCB ArcBest Corporation
137.00
-6.13%