Universal Logistics Inc. (ULH)
27.36
-0.41 (-1.48%)
At close: Mar 28, 2025, 3:59 PM
27.00
-1.30%
Pre-market: Mar 31, 2025, 04:30 AM EDT
Universal Logistics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.66 | 27.66 | 26.02 | 27.36 | -0.41 | -1.48% | 142,002 |
| Mar 27, 2025 | 27.58 | 27.91 | 27.23 | 27.77 | 0.12 | 0.43% | 43,402 |
| Mar 26, 2025 | 26.85 | 27.65 | 26.74 | 27.65 | 0.96 | 3.60% | 40,100 |
| Mar 25, 2025 | 27.08 | 27.64 | 26.68 | 26.69 | -0.58 | -2.13% | 60,936 |
| Mar 24, 2025 | 26.82 | 27.40 | 26.68 | 27.27 | 0.80 | 3.02% | 34,600 |
| Mar 21, 2025 | 26.29 | 26.98 | 25.65 | 26.47 | -0.22 | -0.82% | 71,826 |
| Mar 20, 2025 | 26.76 | 27.30 | 26.48 | 26.69 | -0.40 | -1.48% | 38,445 |
| Mar 19, 2025 | 26.34 | 27.21 | 26.34 | 27.09 | 1.07 | 4.11% | 52,117 |
| Mar 18, 2025 | 26.28 | 27.31 | 25.55 | 26.02 | -0.61 | -2.29% | 65,849 |
| Mar 17, 2025 | 25.99 | 26.79 | 25.99 | 26.63 | 0.51 | 1.95% | 58,500 |
| Mar 14, 2025 | 26.21 | 26.98 | 26.01 | 26.12 | 0.16 | 0.62% | 31,743 |
| Mar 13, 2025 | 26.54 | 26.73 | 25.41 | 25.96 | -0.68 | -2.55% | 50,421 |
| Mar 12, 2025 | 27.04 | 27.05 | 26.08 | 26.64 | -0.17 | -0.63% | 43,200 |
| Mar 11, 2025 | 27.28 | 28.37 | 26.09 | 26.81 | -0.45 | -1.65% | 72,512 |
| Mar 10, 2025 | 27.39 | 28.15 | 26.97 | 27.26 | -0.71 | -2.54% | 74,025 |
| Mar 7, 2025 | 26.67 | 28.00 | 26.67 | 27.97 | 1.18 | 4.40% | 33,800 |
| Mar 6, 2025 | 26.09 | 27.21 | 26.09 | 26.79 | 0.15 | 0.56% | 44,700 |
| Mar 5, 2025 | 25.83 | 26.65 | 25.67 | 26.64 | 0.98 | 3.82% | 46,041 |
| Mar 4, 2025 | 25.56 | 26.15 | 25.13 | 25.66 | -0.46 | -1.76% | 50,300 |
| Mar 3, 2025 | 27.11 | 27.73 | 26.04 | 26.12 | -1.08 | -3.97% | 51,900 |
| Feb 28, 2025 | 26.67 | 27.58 | 26.67 | 27.20 | 0.49 | 1.83% | 54,100 |
| Feb 27, 2025 | 27.34 | 27.52 | 26.56 | 26.71 | -0.78 | -2.84% | 41,600 |
| Feb 26, 2025 | 27.50 | 27.89 | 27.05 | 27.49 | 0.03 | 0.11% | 48,407 |
| Feb 25, 2025 | 27.92 | 28.25 | 27.05 | 27.46 | -0.07 | -0.25% | 51,700 |
| Feb 24, 2025 | 27.69 | 27.93 | 27.36 | 27.53 | -0.06 | -0.22% | 78,700 |
| Feb 21, 2025 | 28.66 | 28.66 | 27.19 | 27.59 | -0.67 | -2.37% | 47,430 |
| Feb 20, 2025 | 29.03 | 29.03 | 27.80 | 28.26 | -0.98 | -3.35% | 58,200 |
| Feb 19, 2025 | 29.93 | 31.00 | 29.07 | 29.24 | -1.20 | -3.94% | 33,100 |
| Feb 18, 2025 | 30.57 | 31.25 | 29.80 | 30.44 | 0.00 | 0.00% | 61,800 |
| Feb 14, 2025 | 28.53 | 30.60 | 28.53 | 30.44 | 1.93 | 6.77% | 93,700 |
| Feb 13, 2025 | 28.81 | 28.96 | 28.01 | 28.51 | -0.15 | -0.52% | 73,164 |
| Feb 12, 2025 | 28.33 | 30.07 | 28.33 | 28.66 | -0.25 | -0.86% | 74,900 |
| Feb 11, 2025 | 29.84 | 30.55 | 27.92 | 28.91 | -0.82 | -2.76% | 174,815 |
| Feb 10, 2025 | 35.06 | 35.75 | 29.73 | 29.73 | -4.80 | -13.90% | 103,174 |
| Feb 7, 2025 | 41.32 | 42.00 | 34.52 | 34.53 | -8.42 | -19.60% | 75,141 |
| Feb 6, 2025 | 44.10 | 44.68 | 42.61 | 42.95 | -0.68 | -1.56% | 32,200 |
| Feb 5, 2025 | 43.99 | 44.10 | 43.51 | 43.63 | -0.24 | -0.55% | 20,906 |
| Feb 4, 2025 | 42.66 | 43.88 | 42.66 | 43.87 | 0.95 | 2.21% | 28,400 |
| Feb 3, 2025 | 43.10 | 43.77 | 42.56 | 42.92 | -1.30 | -2.94% | 29,719 |
| Jan 31, 2025 | 45.41 | 45.97 | 44.00 | 44.22 | -1.37 | -3.01% | 31,400 |
| Jan 30, 2025 | 46.44 | 46.44 | 45.24 | 45.59 | -0.46 | -1.00% | 49,536 |
| Jan 29, 2025 | 46.23 | 47.19 | 45.44 | 46.05 | -0.49 | -1.05% | 93,409 |
| Jan 28, 2025 | 46.70 | 47.42 | 46.13 | 46.54 | -0.05 | -0.11% | 57,000 |
| Jan 27, 2025 | 45.25 | 46.92 | 45.25 | 46.59 | 1.20 | 2.64% | 87,122 |
| Jan 24, 2025 | 45.16 | 45.77 | 44.26 | 45.39 | 0.15 | 0.33% | 46,525 |
| Jan 23, 2025 | 44.19 | 45.84 | 44.09 | 45.24 | 1.23 | 2.79% | 76,141 |
| Jan 22, 2025 | 44.00 | 44.42 | 43.73 | 44.01 | -0.28 | -0.63% | 25,616 |
| Jan 21, 2025 | 44.05 | 44.75 | 44.05 | 44.29 | 0.44 | 1.00% | 28,831 |
| Jan 17, 2025 | 44.46 | 44.46 | 43.57 | 43.85 | -0.27 | -0.61% | 19,400 |
| Jan 16, 2025 | 44.17 | 44.75 | 43.89 | 44.12 | -0.05 | -0.11% | 26,525 |