-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
+2.41% -
3 MONTH PERFORMANCE
+6.97% -
6 MONTH PERFORMANCE
+17.83% -
YEAR-TO-DATE PERFORMANCE
+54.50% -
1 YEAR PERFORMANCE
+71.92%
Universal Logistics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $41.94 | $43.06 (2.67%) | $43.50 | $41.94 | 136,809 | $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 |
| 08/20/2024 | $41.05 | $39.51 (-3.75%) | $41.15 | $39.46 | 26,100 | $1.04 B |
| 08/19/2024 | $39.32 | $40.87 (3.94%) | $41.24 | $39.32 | 20,100 | $1.08 B |
| 08/16/2024 | $39.34 | $39.34 (0%) | $40.38 | $39.23 | 30,545 | $1.04 B |
| 08/15/2024 | $39.81 | $39.39 (-1.06%) | $40.00 | $38.62 | 48,536 | $1.04 B |
| 08/14/2024 | $38.90 | $38.54 (-0.93%) | $39.01 | $38.38 | 22,215 | $1.01 B |
| 08/13/2024 | $38.94 | $39.33 (1%) | $39.75 | $38.56 | 48,400 | $1.04 B |
| 08/12/2024 | $39.01 | $38.94 (-0.18%) | $39.13 | $38.51 | 26,146 | $1.02 B |
| 08/09/2024 | $39.24 | $39.14 (-0.25%) | $39.24 | $38.46 | 19,000 | $1.03 B |
| 08/08/2024 | $39.20 | $39.32 (0.31%) | $40.02 | $38.92 | 18,400 | $1.03 B |
| 08/07/2024 | $39.59 | $38.47 (-2.83%) | $39.59 | $38.30 | 24,438 | $1.01 B |
| 08/06/2024 | $38.06 | $39.17 (2.92%) | $39.47 | $38.06 | 24,200 | $1.03 B |
| 08/05/2024 | $36.33 | $38.08 (4.82%) | $38.88 | $35.99 | 62,900 | $1.00 B |
| 08/02/2024 | $39.29 | $38.40 (-2.27%) | $39.38 | $38.34 | 30,833 | $1.01 B |
| 08/01/2024 | $43.06 | $41.20 (-4.32%) | $43.36 | $40.74 | 35,610 | $1.08 B |
| 07/31/2024 | $41.23 | $43.03 (4.37%) | $43.29 | $41.20 | 39,900 | $1.13 B |
| 07/30/2024 | $42.28 | $41.82 (-1.09%) | $42.48 | $41.20 | 23,200 | $1.10 B |
| 07/29/2024 | $42.90 | $41.73 (-2.73%) | $42.90 | $41.31 | 28,800 | $1.10 B |
| 07/26/2024 | $47.24 | $43.08 (-8.81%) | $47.24 | $42.25 | 42,100 | $1.13 B |
| 07/25/2024 | $44.67 | $45.04 (0.83%) | $46.20 | $44.67 | 41,936 | $1.19 B |
| 07/24/2024 | $44.96 | $44.21 (-1.67%) | $45.19 | $43.95 | 24,204 | $1.16 B |
| 07/23/2024 | $43.51 | $44.50 (2.28%) | $45.28 | $43.51 | 49,603 | $1.17 B |
| 07/22/2024 | $43.06 | $44.41 (3.14%) | $44.51 | $42.67 | 36,600 | $1.17 B |
| 07/19/2024 | $43.46 | $43.49 (0.07%) | $43.99 | $42.63 | 33,527 | $1.14 B |
| 07/18/2024 | $44.61 | $43.39 (-2.73%) | $44.62 | $42.93 | 21,900 | $1.14 B |
| 07/17/2024 | $44.87 | $44.77 (-0.22%) | $45.23 | $44.03 | 41,000 | $1.18 B |
| 07/16/2024 | $43.33 | $44.95 (3.74%) | $45.13 | $43.27 | 38,900 | $1.18 B |
| 07/15/2024 | $41.73 | $42.77 (2.49%) | $43.12 | $41.34 | 51,000 | $1.13 B |
| 07/12/2024 | $40.98 | $41.13 (0.37%) | $41.69 | $40.49 | 33,600 | $1.08 B |
| 07/11/2024 | $39.19 | $40.26 (2.73%) | $40.33 | $38.26 | 54,308 | $1.06 B |
| 07/10/2024 | $37.44 | $38.08 (1.71%) | $38.15 | $37.44 | 14,500 | $1.00 B |
| 07/09/2024 | $38.72 | $37.88 (-2.17%) | $38.72 | $37.74 | 20,505 | $996.51 M |
| 07/08/2024 | $39.50 | $39.01 (-1.24%) | $40.46 | $38.78 | 20,700 | $1.03 B |
| 07/05/2024 | $40.52 | $39.38 (-2.81%) | $40.52 | $39.22 | 34,113 | $1.04 B |
| 07/03/2024 | $41.49 | $40.71 (-1.88%) | $41.76 | $40.70 | 35,300 | $1.07 B |
| 07/02/2024 | $40.28 | $41.30 (2.53%) | $41.64 | $40.28 | 40,400 | $1.09 B |
| 07/01/2024 | $40.65 | $40.47 (-0.44%) | $40.85 | $39.98 | 53,607 | $1.06 B |