5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
+12.17%
6 MONTH PERFORMANCE
+16.27%
YEAR-TO-DATE PERFORMANCE
+68.81%
1 YEAR PERFORMANCE
+66.08%
Universal Logistics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $46.85 | $47.30 (0.96%) | $47.43 | $46.48 | 11,945 | |
| 12/24/2024 | $45.99 | $47.15 (2.52%) | $47.17 | $45.94 | 30,564 | $1.24 B |
| 12/23/2024 | $46.28 | $45.56 (-1.56%) | $46.65 | $45.19 | 26,100 | $1.20 B |
| 12/20/2024 | $45.25 | $46.23 (2.17%) | $46.75 | $45.25 | 58,800 | $1.22 B |
| 12/19/2024 | $45.98 | $45.81 (-0.37%) | $46.62 | $44.96 | 49,900 | $1.21 B |
| 12/18/2024 | $47.76 | $45.32 (-5.11%) | $48.84 | $45.24 | 36,100 | $1.19 B |
| 12/17/2024 | $47.68 | $47.90 (0.46%) | $48.99 | $46.77 | 32,741 | $1.26 B |
| 12/16/2024 | $48.63 | $48.03 (-1.23%) | $48.74 | $47.79 | 22,000 | $1.26 B |
| 12/13/2024 | $49.13 | $48.47 (-1.34%) | $49.13 | $47.65 | 27,611 | $1.28 B |
| 12/12/2024 | $48.96 | $48.83 (-0.27%) | $49.66 | $48.52 | 29,900 | $1.29 B |
| 12/11/2024 | $49.14 | $49.33 (0.39%) | $50.00 | $47.08 | 124,606 | $1.30 B |
| 12/10/2024 | $47.58 | $48.62 (2.19%) | $49.21 | $46.87 | 58,820 | $1.28 B |
| 12/09/2024 | $48.19 | $47.70 (-1.02%) | $48.34 | $47.21 | 46,400 | $1.26 B |
| 12/06/2024 | $47.41 | $47.88 (0.99%) | $48.53 | $46.85 | 59,000 | $1.26 B |
| 12/05/2024 | $48.04 | $47.27 (-1.6%) | $48.79 | $46.65 | 37,300 | $1.24 B |
| 12/04/2024 | $50.29 | $48.41 (-3.74%) | $50.78 | $47.62 | 58,411 | $1.27 B |
| 12/03/2024 | $52.24 | $49.80 (-4.67%) | $52.24 | $49.72 | 37,700 | $1.31 B |
| 12/02/2024 | $51.77 | $51.98 (0.41%) | $52.39 | $51.21 | 32,200 | $1.37 B |
| 11/29/2024 | $51.69 | $52.11 (0.81%) | $52.34 | $51.54 | 19,101 | $1.37 B |
| 11/27/2024 | $51.95 | $51.23 (-1.39%) | $52.00 | $50.93 | 38,916 | $1.35 B |
| 11/26/2024 | $50.96 | $51.17 (0.41%) | $51.35 | $50.14 | 39,900 | $1.35 B |
| 11/25/2024 | $51.01 | $51.46 (0.88%) | $52.71 | $51.01 | 51,200 | $1.35 B |
| 11/22/2024 | $49.35 | $50.41 (2.15%) | $50.85 | $49.35 | 23,300 | $1.33 B |
| 11/21/2024 | $48.27 | $49.14 (1.8%) | $49.59 | $48.24 | 39,600 | $1.29 B |
| 11/20/2024 | $48.03 | $47.79 (-0.5%) | $48.09 | $47.02 | 37,600 | $1.26 B |
| 11/19/2024 | $49.54 | $47.53 (-4.06%) | $49.54 | $47.19 | 30,400 | $1.25 B |
| 11/18/2024 | $49.34 | $48.68 (-1.34%) | $49.34 | $48.12 | 43,046 | $1.28 B |
| 11/15/2024 | $49.45 | $48.87 (-1.17%) | $49.83 | $48.76 | 67,125 | $1.29 B |
| 11/14/2024 | $50.92 | $49.03 (-3.71%) | $50.92 | $48.76 | 54,100 | $1.29 B |
| 11/13/2024 | $51.99 | $50.26 (-3.33%) | $51.99 | $50.26 | 48,313 | $1.32 B |
| 11/12/2024 | $52.06 | $51.80 (-0.5%) | $52.56 | $51.41 | 71,700 | $1.36 B |
| 11/11/2024 | $52.50 | $52.08 (-0.8%) | $52.74 | $51.75 | 37,921 | $1.37 B |
| 11/08/2024 | $51.24 | $51.80 (1.09%) | $52.24 | $50.91 | 45,249 | $1.36 B |
| 11/07/2024 | $52.15 | $50.95 (-2.3%) | $52.37 | $50.91 | 71,323 | $1.34 B |
| 11/06/2024 | $49.57 | $52.28 (5.47%) | $53.29 | $49.57 | 83,215 | $1.38 B |
| 11/05/2024 | $43.67 | $45.66 (4.56%) | $45.80 | $43.67 | 38,324 | $1.20 B |
| 11/04/2024 | $42.85 | $43.56 (1.66%) | $44.18 | $42.77 | 49,400 | $1.15 B |
| 11/01/2024 | $42.65 | $42.69 (0.09%) | $42.97 | $41.82 | 59,738 | $1.12 B |
| 10/31/2024 | $41.27 | $42.04 (1.87%) | $42.36 | $40.68 | 64,400 | $1.11 B |
| 10/30/2024 | $41.04 | $41.04 (0%) | $41.54 | $40.75 | 42,900 | $1.08 B |
| 10/29/2024 | $39.62 | $41.13 (3.81%) | $41.62 | $39.62 | 55,500 | $1.08 B |
| 10/28/2024 | $38.13 | $39.62 (3.91%) | $39.62 | $38.13 | 67,500 | $1.04 B |
| 10/25/2024 | $37.18 | $38.68 (4.03%) | $39.52 | $36.23 | 75,400 | $1.02 B |
| 10/24/2024 | $42.64 | $43.42 (1.83%) | $43.74 | $42.21 | 54,940 | $1.14 B |
| 10/23/2024 | $42.94 | $42.37 (-1.33%) | $43.18 | $41.72 | 20,132 | $1.12 B |
| 10/22/2024 | $42.66 | $43.08 (0.98%) | $43.09 | $42.46 | 16,718 | $1.13 B |
| 10/21/2024 | $44.04 | $42.52 (-3.45%) | $44.04 | $42.41 | 24,640 | $1.12 B |
| 10/18/2024 | $45.87 | $43.71 (-4.71%) | $45.87 | $43.45 | 26,200 | $1.15 B |
| 10/17/2024 | $45.60 | $45.64 (0.09%) | $45.65 | $44.92 | 31,321 | $1.20 B |
| 10/16/2024 | $45.11 | $45.49 (0.84%) | $46.08 | $45.06 | 24,100 | $1.20 B |
| 10/15/2024 | $44.23 | $44.43 (0.45%) | $45.41 | $44.23 | 24,900 | $1.17 B |
| 10/14/2024 | $45.12 | $44.75 (-0.82%) | $45.14 | $44.69 | 20,300 | $1.18 B |
| 10/11/2024 | $43.29 | $44.67 (3.19%) | $44.70 | $43.29 | 14,436 | $1.18 B |
| 10/10/2024 | $43.33 | $43.00 (-0.76%) | $43.33 | $42.63 | 19,308 | $1.13 B |
| 10/09/2024 | $44.24 | $43.88 (-0.81%) | $44.63 | $43.85 | 22,210 | $1.15 B |
| 10/08/2024 | $44.85 | $44.34 (-1.14%) | $45.18 | $44.29 | 30,648 | $1.17 B |
| 10/07/2024 | $45.65 | $45.22 (-0.94%) | $46.73 | $45.20 | 155,800 | $1.19 B |
| 10/04/2024 | $43.44 | $45.62 (5.02%) | $45.85 | $43.44 | 52,742 | $1.20 B |
| 10/03/2024 | $41.83 | $43.25 (3.39%) | $43.46 | $41.35 | 66,040 | $1.14 B |
| 10/02/2024 | $42.40 | $41.71 (-1.63%) | $43.11 | $41.69 | 34,644 | $1.10 B |
| 10/01/2024 | $43.26 | $42.89 (-0.86%) | $43.63 | $42.49 | 53,100 | $1.13 B |
| 09/30/2024 | $41.94 | $43.11 (2.79%) | $43.50 | $41.94 | 138,000 | $1.13 B |
| 09/27/2024 | $43.09 | $42.80 (-0.67%) | $43.09 | $41.96 | 38,000 | $1.13 B |
| 09/26/2024 | $43.21 | $42.17 (-2.41%) | $43.78 | $41.94 | 26,332 | $1.11 B |