5 DAY PERFORMANCE
-30.72%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-14.85%
6 MONTH PERFORMANCE
+11.95%
YEAR-TO-DATE PERFORMANCE
+3.03%
1 YEAR PERFORMANCE
+2.15%
Universal Logistics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $29.80 | $29.00 (-2.68%) | $30.68 | $28.66 | 19.34 K | |
| 11/05/2026 | $33.21 | $29.47 (-11.26%) | $33.87 | $29.24 | 117.22 K | $777.04 M |
| 11/04/2026 | $31.68 | $32.72 (3.28%) | $32.90 | $31.26 | 114.30 K | $862.73 M |
| 11/03/2026 | $28.55 | $32.00 (12.08%) | $32.04 | $27.90 | 171.63 K | $843.74 M |
| 11/02/2026 | $22.78 | $28.54 (25.29%) | $28.69 | $22.75 | 211.66 K | $752.51 M |
| 10/30/2026 | $19.28 | $22.59 (17.17%) | $22.89 | $18.75 | 182.90 K | $595.63 M |
| 10/29/2026 | $17.26 | $17.42 (0.93%) | $17.79 | $16.89 | 81.45 K | $459.31 M |
| 10/28/2026 | $16.52 | $17.04 (3.15%) | $17.20 | $15.99 | 46.70 K | $449.29 M |
| 10/27/2026 | $16.16 | $16.56 (2.48%) | $16.91 | $15.87 | 77.90 K | $436.64 M |
| 10/26/2026 | $16.49 | $16.16 (-2%) | $17.43 | $15.90 | 59.60 K | $426.09 M |
| 10/23/2026 | $15.79 | $16.74 (6.02%) | $17.01 | $15.79 | 41.10 K | $441.43 M |
| 10/22/2026 | $16.57 | $17.35 (4.71%) | $17.77 | $16.57 | 58.80 K | $457.52 M |
| 10/21/2026 | $16.13 | $16.63 (3.1%) | $16.78 | $16.06 | 48.73 K | $438.53 M |
| 10/20/2026 | $16.04 | $16.12 (0.5%) | $16.89 | $15.95 | 38.30 K | $425.08 M |
| 10/19/2026 | $16.45 | $16.09 (-2.19%) | $16.52 | $15.44 | 53.20 K | $424.29 M |
| 10/16/2026 | $16.84 | $16.32 (-3.09%) | $17.36 | $16.25 | 44.95 K | $430.36 M |
| 10/15/2026 | $16.98 | $16.76 (-1.3%) | $17.20 | $16.70 | 36.50 K | $441.96 M |
| 10/14/2026 | $17.06 | $16.82 (-1.41%) | $17.46 | $16.58 | 68.40 K | $443.54 M |
| 10/13/2026 | $17.81 | $17.41 (-2.25%) | $17.81 | $17.12 | 60.74 K | $459.10 M |
| 10/12/2026 | $17.38 | $17.56 (1.04%) | $17.81 | $17.04 | 102.90 K | $463.06 M |
| 10/09/2026 | $17.36 | $17.35 (-0.06%) | $17.73 | $16.62 | 132.01 K | $457.52 M |
| 10/08/2026 | $16.85 | $17.36 (3.03%) | $17.60 | $16.85 | 81.82 K | $457.78 M |
| 10/07/2026 | $16.58 | $17.10 (3.14%) | $17.52 | $16.41 | 74.20 K | $450.93 M |
| 10/06/2026 | $17.52 | $16.95 (-3.25%) | $17.56 | $16.63 | 41.40 K | $446.97 M |
| 10/05/2026 | $18.22 | $17.63 (-3.24%) | $18.22 | $17.41 | 109.61 K | $464.90 M |
| 10/02/2026 | $18.14 | $18.46 (1.76%) | $18.52 | $17.81 | 88.60 K | $486.79 M |
| 10/01/2026 | $17.10 | $17.71 (3.57%) | $17.92 | $17.10 | 32.00 K | $467.01 M |
| 09/30/2026 | $17.78 | $17.29 (-2.76%) | $17.86 | $17.18 | 33.40 K | $455.94 M |
| 09/29/2026 | $17.30 | $17.54 (1.39%) | $17.79 | $17.30 | 42.44 K | $462.53 M |
| 09/28/2026 | $16.45 | $17.40 (5.78%) | $17.92 | $16.45 | 76.51 K | $458.84 M |
| 09/25/2026 | $16.58 | $16.69 (0.66%) | $16.80 | $16.44 | 54.55 K | $440.12 M |
| 09/24/2026 | $16.30 | $16.50 (1.23%) | $17.54 | $15.70 | 364.05 K | $435.11 M |
| 09/23/2026 | $16.63 | $16.25 (-2.29%) | $16.68 | $15.70 | 48.20 K | $428.51 M |
| 09/22/2026 | $17.49 | $16.48 (-5.77%) | $17.49 | $16.48 | 31.74 K | $434.58 M |
| 09/21/2026 | $17.77 | $17.12 (-3.66%) | $18.00 | $17.04 | 26.20 K | $451.45 M |
| 09/18/2026 | $18.04 | $17.70 (-1.88%) | $18.41 | $17.51 | 72.44 K | $466.75 M |
| 09/17/2026 | $19.32 | $18.04 (-6.63%) | $19.32 | $18.00 | 20.60 K | $475.71 M |
| 09/16/2026 | $19.03 | $18.84 (-1%) | $19.05 | $18.45 | 33.00 K | $496.81 M |
| 09/15/2026 | $18.70 | $18.85 (0.8%) | $19.21 | $18.67 | 21.60 K | $497.07 M |
| 09/14/2026 | $18.25 | $18.89 (3.51%) | $18.99 | $18.07 | 33.44 K | $498.13 M |
| 09/11/2026 | $18.95 | $18.51 (-2.32%) | $19.06 | $17.90 | 34.52 K | $488.11 M |
| 09/10/2026 | $18.10 | $18.66 (3.09%) | $18.85 | $18.10 | 44.74 K | $492.06 M |
| 09/09/2026 | $18.59 | $18.26 (-1.78%) | $18.77 | $17.92 | 66.10 K | $481.52 M |
| 09/08/2026 | $19.03 | $18.59 (-2.31%) | $19.25 | $18.42 | 41.73 K | $490.22 M |
| 09/04/2026 | $18.28 | $19.01 (3.99%) | $19.24 | $18.28 | 52.70 K | $501.29 M |
| 09/03/2026 | $18.46 | $18.47 (0.05%) | $18.55 | $18.20 | 31.21 K | $487.05 M |
| 09/02/2026 | $18.29 | $18.13 (-0.87%) | $18.91 | $18.13 | 34.45 K | $478.09 M |
| 09/01/2026 | $18.60 | $18.41 (-1.02%) | $19.14 | $18.01 | 27.93 K | $485.47 M |
| 08/31/2026 | $19.53 | $18.68 (-4.35%) | $20.45 | $18.58 | 52.34 K | $492.59 M |
| 08/28/2026 | $18.89 | $19.52 (3.34%) | $20.00 | $18.89 | 42.80 K | $514.74 M |
| 08/27/2026 | $19.15 | $18.94 (-1.1%) | $19.50 | $18.69 | 29.10 K | $499.45 M |
| 08/26/2026 | $19.40 | $19.17 (-1.19%) | $19.84 | $18.87 | 43.80 K | $505.51 M |
| 08/25/2026 | $18.97 | $19.29 (1.69%) | $19.76 | $18.69 | 37.64 K | $508.68 M |
| 08/24/2026 | $18.84 | $18.70 (-0.74%) | $19.29 | $18.25 | 42.00 K | $493.12 M |
| 08/21/2026 | $19.52 | $19.14 (-1.95%) | $19.89 | $18.72 | 28.41 K | $504.72 M |
| 08/20/2026 | $19.54 | $19.41 (-0.67%) | $19.70 | $18.75 | 84.80 K | $511.84 M |
| 08/19/2026 | $19.48 | $19.77 (1.49%) | $20.40 | $19.06 | 27.92 K | $521.33 M |
| 08/18/2026 | $19.53 | $19.28 (-1.28%) | $19.58 | $18.98 | 29.30 K | $508.41 M |
| 08/17/2026 | $19.12 | $19.55 (2.25%) | $19.77 | $19.07 | 40.70 K | $515.53 M |
| 08/14/2026 | $19.42 | $19.29 (-0.67%) | $19.51 | $18.70 | 32.63 K | $508.68 M |
| 08/13/2026 | $19.76 | $19.66 (-0.51%) | $20.26 | $19.35 | 46.30 K | $518.43 M |
| 08/12/2026 | $19.26 | $19.64 (1.97%) | $20.26 | $18.26 | 43.56 K | $517.91 M |
| 08/11/2026 | $19.13 | $19.09 (-0.21%) | $19.77 | $18.81 | 56.51 K | $503.40 M |
| 08/10/2026 | $19.98 | $18.89 (-5.46%) | $20.05 | $18.84 | 38.72 K | $498.13 M |
| 08/07/2026 | $18.32 | $20.07 (9.55%) | $20.07 | $18.32 | 41.00 K | $529.25 M |
| 08/06/2026 | $18.25 | $18.38 (0.71%) | $18.43 | $17.51 | 30.11 K | $484.68 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.
