5 DAY PERFORMANCE
-16.93%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
-11.43%
YEAR-TO-DATE PERFORMANCE
+3.03%
1 YEAR PERFORMANCE
-36.17%
Universal Logistics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.77 | $17.12 (-3.66%) | $18.00 | $17.04 | 26.16 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 |
| 08/05/2026 | $19.77 | $18.39 (-6.98%) | $20.00 | $18.14 | 67.84 K | $484.94 M |
| 08/04/2026 | $18.34 | $19.46 (6.11%) | $19.50 | $17.02 | 108.90 K | $513.16 M |
| 08/03/2026 | $14.10 | $18.21 (29.15%) | $18.39 | $14.10 | 91.40 K | $480.20 M |
| 07/31/2026 | $13.38 | $13.38 (0%) | $13.85 | $12.90 | 44.01 K | $352.83 M |
| 07/30/2026 | $14.80 | $13.38 (-9.59%) | $14.80 | $12.90 | 38.03 K | $352.83 M |
| 07/29/2026 | $15.01 | $14.72 (-1.93%) | $15.43 | $14.64 | 45.00 K | $388.17 M |
| 07/28/2026 | $14.24 | $14.90 (4.63%) | $15.29 | $14.17 | 34.05 K | $392.66 M |
| 07/27/2026 | $15.99 | $14.24 (-10.94%) | $16.27 | $13.88 | 56.10 K | $375.27 M |
| 07/24/2026 | $16.34 | $15.78 (-3.43%) | $16.86 | $15.69 | 50.39 K | $415.85 M |
| 07/23/2026 | $15.84 | $16.50 (4.17%) | $16.66 | $15.68 | 39.83 K | $434.82 M |
| 07/22/2026 | $15.53 | $16.06 (3.41%) | $16.64 | $15.53 | 63.23 K | $423.23 M |
| 07/21/2026 | $14.35 | $15.46 (7.74%) | $15.50 | $14.35 | 40.80 K | $407.42 M |
| 07/20/2026 | $14.59 | $14.40 (-1.3%) | $14.74 | $14.29 | 27.81 K | $379.48 M |
| 07/17/2026 | $14.58 | $14.29 (-1.99%) | $14.63 | $14.11 | 27.60 K | $376.58 M |
| 07/16/2026 | $13.55 | $14.74 (8.78%) | $15.01 | $13.50 | 42.00 K | $388.44 M |
| 07/15/2026 | $14.82 | $13.62 (-8.1%) | $15.11 | $13.33 | 48.00 K | $358.93 M |
| 07/14/2026 | $15.01 | $15.12 (0.73%) | $15.27 | $14.51 | 30.14 K | $398.46 M |
| 07/13/2026 | $14.36 | $14.88 (3.62%) | $15.14 | $14.36 | 41.00 K | $392.13 M |
| 07/10/2026 | $14.10 | $14.26 (1.13%) | $14.28 | $13.69 | 29.90 K | $375.79 M |
| 07/09/2026 | $13.87 | $14.00 (0.94%) | $14.22 | $13.87 | 33.80 K | $368.94 M |
| 07/08/2026 | $13.92 | $13.82 (-0.72%) | $14.07 | $13.50 | 31.70 K | $364.20 M |
| 07/07/2026 | $14.17 | $14.03 (-0.99%) | $14.30 | $13.80 | 29.10 K | $369.73 M |
| 07/06/2026 | $14.60 | $13.96 (-4.38%) | $15.09 | $13.95 | 49.45 K | $367.89 M |
| 07/02/2026 | $15.36 | $14.71 (-4.23%) | $15.74 | $14.42 | 36.40 K | $387.65 M |
| 07/01/2026 | $14.59 | $15.32 (5%) | $15.85 | $14.59 | 33.70 K | $403.73 M |
| 06/30/2026 | $14.80 | $14.80 (0%) | $15.38 | $14.31 | 56.54 K | $390.02 M |
| 06/29/2026 | $15.31 | $14.91 (-2.61%) | $15.31 | $14.25 | 47.33 K | $392.92 M |
| 06/26/2026 | $15.23 | $15.30 (0.46%) | $15.80 | $14.73 | 178.30 K | $403.20 M |
| 06/25/2026 | $15.29 | $15.23 (-0.39%) | $15.68 | $14.88 | 44.01 K | $401.36 M |
| 06/24/2026 | $14.68 | $15.13 (3.07%) | $15.39 | $14.49 | 49.95 K | $398.72 M |
| 06/23/2026 | $14.68 | $14.64 (-0.27%) | $15.16 | $14.58 | 30.52 K | $385.81 M |
| 06/22/2026 | $14.77 | $14.88 (0.74%) | $15.48 | $14.72 | 57.80 K | $392.13 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.
