5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
+26.46%
6 MONTH PERFORMANCE
-31.44%
YEAR-TO-DATE PERFORMANCE
+11.39%
1 YEAR PERFORMANCE
-42.13%
Universal Logistics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $16.40 | $16.92 (3.17%) | $16.92 | $16.20 | 39.33 K | $445.50 M |
| 02/18/2026 | $17.65 | $16.53 (-6.35%) | $17.65 | $16.26 | 42.90 K | $435.23 M |
| 02/17/2026 | $16.30 | $16.51 (1.29%) | $16.86 | $16.03 | 25.20 K | $434.71 M |
| 02/13/2026 | $15.69 | $16.18 (3.12%) | $16.51 | $15.49 | 46.04 K | $426.02 M |
| 02/12/2026 | $16.37 | $15.91 (-2.81%) | $17.61 | $15.20 | 57.02 K | $418.91 M |
| 02/11/2026 | $18.92 | $17.69 (-6.5%) | $19.43 | $17.69 | 91.30 K | $465.78 M |
| 02/10/2026 | $18.21 | $18.83 (3.4%) | $19.20 | $18.13 | 72.70 K | $495.79 M |
| 02/09/2026 | $18.38 | $18.23 (-0.82%) | $18.81 | $17.93 | 36.60 K | $480.00 M |
| 02/06/2026 | $18.20 | $18.04 (-0.88%) | $18.93 | $17.13 | 78.00 K | $474.99 M |
| 02/05/2026 | $18.73 | $18.15 (-3.1%) | $18.98 | $17.73 | 56.94 K | $477.89 M |
| 02/04/2026 | $17.34 | $18.92 (9.11%) | $19.02 | $17.33 | 61.93 K | $498.16 M |
| 02/03/2026 | $17.35 | $17.34 (-0.06%) | $18.17 | $16.89 | 52.60 K | $456.56 M |
| 02/02/2026 | $16.11 | $17.30 (7.39%) | $17.49 | $16.11 | 58.70 K | $455.51 M |
| 01/30/2026 | $15.74 | $16.01 (1.72%) | $16.20 | $15.31 | 48.33 K | $421.54 M |
| 01/29/2026 | $15.67 | $15.96 (1.85%) | $15.97 | $15.51 | 28.72 K | $420.23 M |
| 01/28/2026 | $15.82 | $15.41 (-2.59%) | $16.33 | $15.27 | 36.04 K | $405.75 M |
| 01/27/2026 | $16.19 | $15.95 (-1.48%) | $16.57 | $15.66 | 40.13 K | $419.96 M |
| 01/26/2026 | $17.17 | $16.19 (-5.71%) | $17.34 | $16.04 | 56.21 K | $426.28 M |
| 01/23/2026 | $17.80 | $17.04 (-4.27%) | $17.80 | $16.75 | 46.83 K | $448.66 M |
| 01/22/2026 | $17.73 | $17.76 (0.17%) | $18.30 | $17.64 | 15.30 K | $467.62 M |
| 01/21/2026 | $16.45 | $17.71 (7.66%) | $17.80 | $16.45 | 24.01 K | $466.30 M |
| 01/20/2026 | $16.99 | $16.49 (-2.94%) | $16.99 | $16.26 | 39.91 K | $434.18 M |
| 01/16/2026 | $18.62 | $17.55 (-5.75%) | $18.62 | $17.34 | 61.20 K | $462.09 M |
| 01/15/2026 | $17.70 | $18.86 (6.55%) | $19.18 | $16.99 | 96.35 K | $496.58 M |
| 01/14/2026 | $17.06 | $17.46 (2.34%) | $17.51 | $16.89 | 30.63 K | $459.72 M |
| 01/13/2026 | $17.02 | $16.97 (-0.29%) | $17.50 | $16.59 | 26.30 K | $446.82 M |
| 01/12/2026 | $17.04 | $16.91 (-0.76%) | $17.70 | $16.61 | 28.70 K | $445.24 M |
| 01/09/2026 | $16.87 | $17.09 (1.3%) | $17.43 | $16.35 | 32.10 K | $449.98 M |
| 01/08/2026 | $15.79 | $16.62 (5.26%) | $16.86 | $15.79 | 47.20 K | $437.60 M |
| 01/07/2026 | $17.23 | $15.96 (-7.37%) | $17.23 | $15.87 | 44.45 K | $420.23 M |
| 01/06/2026 | $16.35 | $17.25 (5.5%) | $17.39 | $16.10 | 51.90 K | $454.19 M |
| 01/05/2026 | $15.36 | $16.54 (7.68%) | $16.80 | $15.36 | 69.70 K | $435.50 M |
| 01/02/2026 | $15.22 | $15.40 (1.18%) | $15.50 | $15.02 | 29.60 K | $405.48 M |
| 12/31/2025 | $15.06 | $15.19 (0.86%) | $15.46 | $14.88 | 35.84 K | $399.95 M |
| 12/30/2025 | $15.45 | $15.18 (-1.75%) | $15.58 | $15.11 | 15.70 K | $399.69 M |
| 12/29/2025 | $15.59 | $15.40 (-1.22%) | $15.66 | $15.05 | 29.70 K | $405.48 M |
| 12/26/2025 | $15.52 | $15.66 (0.9%) | $16.00 | $15.19 | 39.15 K | $412.33 M |
| 12/24/2025 | $15.40 | $15.53 (0.84%) | $15.77 | $15.22 | 45.62 K | $408.90 M |
| 12/23/2025 | $14.81 | $15.23 (2.84%) | $15.40 | $14.46 | 58.81 K | $401.01 M |
| 12/22/2025 | $15.88 | $14.93 (-5.98%) | $16.32 | $14.86 | 42.84 K | $393.11 M |
| 12/19/2025 | $17.02 | $15.92 (-6.46%) | $17.02 | $15.62 | 79.50 K | $419.17 M |
| 12/18/2025 | $16.65 | $17.05 (2.4%) | $17.22 | $16.29 | 41.64 K | $448.93 M |
| 12/17/2025 | $16.20 | $16.30 (0.62%) | $16.78 | $16.02 | 50.33 K | $429.18 M |
| 12/16/2025 | $16.27 | $16.17 (-0.61%) | $16.86 | $15.96 | 69.94 K | $425.76 M |
| 12/15/2025 | $17.44 | $16.71 (-4.19%) | $17.44 | $16.44 | 79.80 K | $439.97 M |
| 12/12/2025 | $17.51 | $17.33 (-1.03%) | $17.80 | $17.10 | 96.40 K | $456.30 M |
| 12/11/2025 | $17.22 | $17.40 (1.05%) | $17.70 | $17.00 | 48.40 K | $458.14 M |
| 12/10/2025 | $15.40 | $17.20 (11.69%) | $17.68 | $15.40 | 271.70 K | $452.88 M |
| 12/09/2025 | $15.15 | $15.43 (1.85%) | $16.05 | $15.01 | 58.93 K | $406.27 M |
| 12/08/2025 | $16.00 | $15.14 (-5.37%) | $16.58 | $15.02 | 57.80 K | $398.64 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 |
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.
