5 DAY PERFORMANCE
+31.39%
1 MONTH PERFORMANCE
+41.83%
3 MONTH PERFORMANCE
-11.77%
6 MONTH PERFORMANCE
-11.92%
YEAR-TO-DATE PERFORMANCE
-53.35%
1 YEAR PERFORMANCE
-55.24%
Universal Logistics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.00 | $15.14 (-5.37%) | $16.58 | $15.02 | 56.61 K | $417.33 M |
| 12/05/2025 | $16.53 | $15.92 (-3.69%) | $17.01 | $15.85 | 59.70 K | $419.17 M |
| 12/04/2025 | $16.31 | $16.53 (1.35%) | $17.20 | $16.25 | 62.54 K | $435.23 M |
| 12/03/2025 | $14.72 | $16.31 (10.8%) | $16.42 | $14.71 | 95.30 K | $429.44 M |
| 12/02/2025 | $14.78 | $14.71 (-0.47%) | $14.92 | $14.28 | 45.31 K | $387.31 M |
| 12/01/2025 | $14.91 | $14.67 (-1.61%) | $15.51 | $14.67 | 38.10 K | $386.26 M |
| 11/28/2025 | $15.12 | $15.02 (-0.66%) | $15.18 | $14.80 | 19.53 K | $395.48 M |
| 11/26/2025 | $15.76 | $15.12 (-4.06%) | $15.98 | $15.08 | 36.10 K | $398.11 M |
| 11/25/2025 | $14.70 | $15.77 (7.28%) | $15.84 | $14.26 | 59.60 K | $415.22 M |
| 11/24/2025 | $14.18 | $14.53 (2.47%) | $14.60 | $14.01 | 161.83 K | $382.57 M |
| 11/21/2025 | $13.02 | $14.27 (9.6%) | $14.46 | $12.78 | 61.15 K | $375.73 M |
| 11/20/2025 | $13.57 | $12.96 (-4.5%) | $13.63 | $12.90 | 53.90 K | $341.24 M |
| 11/19/2025 | $13.38 | $13.38 (0%) | $13.56 | $13.08 | 43.90 K | $352.30 M |
| 11/18/2025 | $13.60 | $13.37 (-1.69%) | $13.98 | $13.25 | 41.04 K | $352.03 M |
| 11/17/2025 | $14.01 | $13.61 (-2.86%) | $14.39 | $13.48 | 44.50 K | $358.35 M |
| 11/14/2025 | $14.28 | $14.16 (-0.84%) | $14.92 | $13.93 | 41.00 K | $372.83 M |
| 11/13/2025 | $15.29 | $14.62 (-4.38%) | $15.75 | $14.17 | 108.80 K | $384.94 M |
| 11/12/2025 | $14.30 | $15.43 (7.9%) | $15.52 | $14.29 | 81.30 K | $406.27 M |
| 11/11/2025 | $13.98 | $14.33 (2.5%) | $14.91 | $13.52 | 67.83 K | $377.31 M |
| 11/10/2025 | $15.01 | $13.98 (-6.86%) | $15.04 | $13.93 | 41.20 K | $368.09 M |
| 11/07/2025 | $14.83 | $15.11 (1.89%) | $15.30 | $14.25 | 92.20 K | $397.85 M |
| 11/06/2025 | $15.79 | $15.32 (-2.98%) | $15.79 | $15.06 | 58.34 K | $403.38 M |
| 11/05/2025 | $16.15 | $15.80 (-2.17%) | $16.49 | $15.49 | 49.90 K | $416.01 M |
| 11/04/2025 | $15.67 | $16.16 (3.13%) | $16.27 | $15.67 | 51.10 K | $425.49 M |
| 11/03/2025 | $16.19 | $16.04 (-0.93%) | $16.91 | $15.61 | 64.30 K | $422.33 M |
| 10/31/2025 | $16.38 | $16.18 (-1.22%) | $16.43 | $15.86 | 82.30 K | $426.04 M |
| 10/30/2025 | $16.67 | $16.39 (-1.68%) | $16.91 | $16.32 | 37.30 K | $431.57 M |
| 10/29/2025 | $17.63 | $16.91 (-4.08%) | $18.22 | $16.82 | 48.11 K | $445.26 M |
| 10/28/2025 | $17.97 | $17.66 (-1.73%) | $19.46 | $17.55 | 50.70 K | $465.01 M |
| 10/27/2025 | $17.85 | $17.96 (0.62%) | $18.43 | $17.70 | 58.12 K | $472.90 M |
| 10/24/2025 | $19.12 | $17.68 (-7.53%) | $20.03 | $17.68 | 42.50 K | $465.53 M |
| 10/23/2025 | $20.41 | $19.48 (-4.56%) | $20.41 | $19.12 | 61.57 K | $512.93 M |
| 10/22/2025 | $19.98 | $20.16 (0.9%) | $20.78 | $19.98 | 32.92 K | $530.83 M |
| 10/21/2025 | $19.84 | $19.92 (0.4%) | $20.22 | $19.84 | 25.23 K | $524.51 M |
| 10/20/2025 | $19.44 | $19.84 (2.06%) | $20.08 | $19.44 | 37.40 K | $522.41 M |
| 10/17/2025 | $19.48 | $19.04 (-2.26%) | $19.59 | $19.03 | 56.02 K | $501.34 M |
| 10/16/2025 | $18.74 | $19.53 (4.22%) | $19.72 | $18.74 | 70.54 K | $514.24 M |
| 10/15/2025 | $19.43 | $18.76 (-3.45%) | $19.60 | $18.57 | 32.44 K | $493.97 M |
| 10/14/2025 | $18.50 | $19.10 (3.24%) | $19.41 | $18.40 | 73.50 K | $502.92 M |
| 10/13/2025 | $19.66 | $19.00 (-3.36%) | $19.70 | $18.98 | 60.30 K | $500.29 M |
| 10/10/2025 | $21.03 | $18.72 (-10.98%) | $21.03 | $18.71 | 44.37 K | $492.92 M |
| 10/09/2025 | $21.79 | $21.08 (-3.26%) | $22.06 | $21.01 | 40.92 K | $555.06 M |
| 10/08/2025 | $20.48 | $21.76 (6.25%) | $22.15 | $20.48 | 50.81 K | $572.96 M |
| 10/07/2025 | $21.52 | $20.51 (-4.69%) | $21.78 | $20.17 | 242.09 K | $540.05 M |
| 10/06/2025 | $21.70 | $21.70 (0%) | $21.92 | $20.60 | 65.55 K | $571.38 M |
| 10/03/2025 | $21.55 | $21.43 (-0.56%) | $22.71 | $20.74 | 66.90 K | $564.27 M |
| 10/02/2025 | $23.05 | $21.67 (-5.99%) | $23.28 | $21.67 | 44.73 K | $570.59 M |
| 10/01/2025 | $23.18 | $23.16 (-0.09%) | $24.02 | $22.92 | 21.10 K | $609.83 M |
| 09/30/2025 | $23.16 | $23.44 (1.21%) | $23.63 | $22.94 | 26.63 K | $617.20 M |
| 09/29/2025 | $23.47 | $23.46 (-0.04%) | $24.03 | $23.16 | 50.90 K | $617.73 M |
| 09/26/2025 | $23.55 | $23.50 (-0.21%) | $24.05 | $23.29 | 18.10 K | $618.78 M |
| 09/25/2025 | $23.87 | $23.51 (-1.51%) | $23.87 | $23.10 | 21.91 K | $619.04 M |
| 09/24/2025 | $24.37 | $23.98 (-1.6%) | $24.72 | $23.84 | 12.60 K | $631.42 M |
| 09/23/2025 | $24.15 | $24.50 (1.45%) | $24.72 | $24.15 | 25.44 K | $645.11 M |
| 09/22/2025 | $24.23 | $24.02 (-0.87%) | $24.43 | $23.69 | 30.60 K | $632.47 M |
| 09/19/2025 | $24.86 | $24.52 (-1.37%) | $25.18 | $24.24 | 57.21 K | $645.64 M |
| 09/18/2025 | $24.47 | $24.86 (1.59%) | $25.10 | $24.23 | 28.86 K | $654.59 M |
| 09/17/2025 | $24.74 | $23.81 (-3.76%) | $25.84 | $23.79 | 24.80 K | $626.94 M |
| 09/16/2025 | $24.97 | $24.92 (-0.2%) | $25.16 | $24.68 | 20.24 K | $656.17 M |
| 09/15/2025 | $24.72 | $24.91 (0.77%) | $25.11 | $24.40 | 27.20 K | $655.91 M |
| 09/12/2025 | $25.18 | $24.69 (-1.95%) | $25.20 | $24.49 | 17.75 K | $650.11 M |
| 09/11/2025 | $24.63 | $25.18 (2.23%) | $25.39 | $24.25 | 23.20 K | $663.01 M |
| 09/10/2025 | $24.23 | $24.03 (-0.83%) | $25.33 | $23.52 | 28.90 K | $632.73 M |
| 09/09/2025 | $24.47 | $24.45 (-0.08%) | $25.13 | $24.16 | 48.61 K | $643.79 M |
| 09/08/2025 | $25.55 | $24.29 (-4.93%) | $25.96 | $23.89 | 36.54 K | $639.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
