-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+15.26% -
3 MONTH PERFORMANCE
+23.54% -
6 MONTH PERFORMANCE
+7.01% -
YEAR-TO-DATE PERFORMANCE
+74.91% -
1 YEAR PERFORMANCE
+103.28%
Universal Logistics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $48.27 | $49.14 (1.8%) | $49.59 | $48.24 | 39,560 | $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 |
| 09/25/2024 | $42.53 | $42.95 (0.99%) | $43.25 | $41.91 | 43,000 | $1.13 B |
| 09/24/2024 | $43.56 | $42.38 (-2.71%) | $43.56 | $42.31 | 34,427 | $1.12 B |
| 09/23/2024 | $44.69 | $43.87 (-1.83%) | $44.69 | $43.50 | 15,000 | $1.15 B |
| 09/20/2024 | $44.65 | $44.31 (-0.76%) | $44.71 | $43.76 | 62,743 | $1.17 B |
| 09/19/2024 | $44.36 | $45.09 (1.65%) | $45.16 | $43.84 | 15,000 | $1.19 B |
| 09/18/2024 | $43.29 | $43.27 (-0.05%) | $44.48 | $43.15 | 15,700 | $1.14 B |
| 09/17/2024 | $43.12 | $42.79 (-0.77%) | $43.40 | $42.45 | 25,138 | $1.13 B |
| 09/16/2024 | $42.84 | $42.72 (-0.28%) | $42.91 | $42.32 | 16,431 | $1.12 B |
| 09/13/2024 | $41.68 | $42.40 (1.73%) | $42.57 | $41.22 | 17,600 | $1.12 B |
| 09/12/2024 | $40.19 | $40.91 (1.79%) | $41.20 | $40.19 | 15,304 | $1.08 B |
| 09/11/2024 | $39.15 | $40.11 (2.45%) | $40.26 | $38.90 | 18,200 | $1.06 B |
| 09/10/2024 | $39.36 | $40.22 (2.18%) | $40.23 | $39.23 | 13,300 | $1.06 B |
| 09/09/2024 | $40.10 | $39.56 (-1.35%) | $40.41 | $39.45 | 27,044 | $1.04 B |
| 09/06/2024 | $40.81 | $40.07 (-1.81%) | $40.81 | $39.80 | 12,702 | $1.05 B |
| 09/05/2024 | $41.50 | $41.27 (-0.55%) | $43.00 | $40.91 | 59,200 | $1.09 B |
| 09/04/2024 | $41.87 | $41.52 (-0.84%) | $42.90 | $41.29 | 33,500 | $1.09 B |
| 09/03/2024 | $41.96 | $41.78 (-0.43%) | $42.70 | $41.02 | 54,726 | $1.10 B |
| 08/30/2024 | $41.81 | $42.27 (1.1%) | $42.47 | $40.79 | 35,639 | $1.11 B |
| 08/29/2024 | $41.68 | $41.90 (0.53%) | $42.17 | $41.17 | 17,004 | $1.10 B |
| 08/28/2024 | $40.77 | $41.64 (2.13%) | $41.66 | $40.77 | 20,649 | $1.10 B |
| 08/27/2024 | $41.10 | $40.86 (-0.58%) | $41.50 | $40.75 | 17,100 | $1.08 B |
| 08/26/2024 | $42.75 | $41.47 (-2.99%) | $42.75 | $41.47 | 22,035 | $1.09 B |
| 08/23/2024 | $39.63 | $42.04 (6.08%) | $42.05 | $38.91 | 32,800 | $1.11 B |
| 08/22/2024 | $39.99 | $39.45 (-1.35%) | $39.99 | $38.82 | 22,241 | $1.04 B |
| 08/21/2024 | $40.15 | $39.67 (-1.2%) | $40.15 | $39.17 | 16,300 | $1.04 B |