Universal Logistics Holdings Inc (ULH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 0.954534036674 | 39.81 | 43 | 38.62 | 27748 | 40.78749373 | CS |
| 4 | 0.86 | 2.18662598525 | 39.33 | 47.24 | 35.99 | 33107 | 41.02647026 | CS |
| 12 | 4.19 | 11.6388888889 | 36 | 50.52 | 31.78 | 41057 | 41.16390709 | CS |
| 26 | 15.42 | 62.2527250706 | 24.77 | 50.52 | 20.85 | 34187 | 35.7659592 | CS |
| 52 | 19.44 | 93.686746988 | 20.75 | 50.52 | 15.8577 | 50546 | 29.68408557 | CS |
| 156 | 17.26 | 75.2725686873 | 22.93 | 50.52 | 11.02 | 53349 | 25.59844287 | CS |
| 260 | 0 | 0 | 0 | 43 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 40.11 | -0.11 | -0.27 | 39.8 | 40.26 | 38.895 | 18188 |
| 1726007700 | 40.22 | 0.66 | 1.67 | 39.24 | 40.23 | 39.23 | 13145 |
| 1725921300 | 39.56 | -0.51 | -1.27 | 40.1 | 40.41 | 39.445 | 27044 |
| 1725662100 | 40.07 | -1.2 | -2.91 | 41.19 | 41.19 | 39.8 | 12558 |
| 1725575700 | 41.27 | -0.25 | -0.60 | 41.495 | 43 | 40.91 | 59063 |
| 1725489300 | 41.52 | -0.26 | -0.62 | 41.45 | 42.895 | 41.29 | 33453 |
| 1725402900 | 41.78 | -0.49 | -1.16 | 41.46 | 42.7 | 41.02 | 54606 |
| 1725057300 | 42.27 | 0.37 | 0.88 | 41.81 | 42.47 | 40.79 | 35639 |
| 1724970900 | 41.9 | 0.26 | 0.62 | 41.68 | 42.17 | 41.17 | 17004 |
| 1724884500 | 41.64 | 0.78 | 1.91 | 40.77 | 41.655 | 40.77 | 20649 |
| 1724798100 | 40.86 | -0.61 | -1.47 | 41.35 | 41.67 | 40.75 | 17091 |
| 1724711700 | 41.47 | -0.57 | -1.36 | 42.75 | 42.75 | 41.47 | 22035 |
| 1724452500 | 42.04 | 2.59 | 6.57 | 39.63 | 42.05 | 38.91 | 32534 |
| 1724366100 | 39.45 | -0.22 | -0.55 | 39.99 | 40 | 38.8201 | 22241 |
| 1724279700 | 39.67 | 0.16 | 0.40 | 40.15 | 40.15 | 39.17 | 16257 |
| 1724193300 | 39.51 | -1.36 | -3.33 | 41.05 | 41.15 | 39.46 | 26063 |
| 1724106900 | 40.87 | 1.53 | 3.89 | 39.32 | 41.24 | 39.32 | 20054 |
| 1723847700 | 39.34 | -0.05 | -0.13 | 39.95 | 40.38 | 39.23 | 29992 |
| 1723761300 | 39.39 | 0.85 | 2.21 | 39.81 | 40 | 38.62 | 48533 |
| 1723674900 | 38.54 | -0.79 | -2.01 | 39.33 | 39.64 | 38.38 | 22215 |
| 1723588500 | 39.33 | 0.39 | 1.00 | 38.77 | 39.75 | 38.56 | 46878 |
| 1723502100 | 38.94 | -0.2 | -0.51 | 39.15 | 39.6 | 38.51 | 26146 |
| 1723242900 | 39.14 | -0.18 | -0.46 | 39.24 | 39.32 | 38.46 | 18985 |
| 1723156500 | 39.32 | 0.85 | 2.21 | 39.18 | 40.02 | 38.925 | 18397 |
| 1723070100 | 38.47 | -0.7 | -1.79 | 39.59 | 39.59 | 38.3 | 24438 |
| 1722983700 | 39.17 | 1.09 | 2.86 | 38.06 | 39.468 | 38.06 | 24200 |
| 1722897300 | 38.08 | -0.32 | -0.83 | 36.14 | 38.875 | 35.99 | 62114 |
| 1722638100 | 38.4 | -2.8 | -6.80 | 39.29 | 39.38 | 38.3352 | 30823 |
| 1722551700 | 41.2 | -1.83 | -4.25 | 42.9 | 43.58 | 40.745 | 35609 |
| 1722465300 | 43.03 | 1.21 | 2.89 | 41.99 | 43.29 | 41.2 | 39874 |
| 1722378900 | 41.82 | 0.09 | 0.22 | 42.28 | 42.48 | 41.2 | 23161 |
| 1722292500 | 41.73 | -1.35 | -3.13 | 42.9 | 42.9 | 41.31 | 28776 |
| 1722033300 | 43.08 | -1.96 | -4.35 | 47.24 | 47.24 | 42.25 | 42073 |
| 1721946900 | 45.04 | 0.83 | 1.88 | 45.16 | 46.2 | 44.91 | 41624 |
| 1721860500 | 44.21 | -0.29 | -0.65 | 44.26 | 45.19 | 43.95 | 24095 |
| 1721774100 | 44.5 | 0.02 | 0.03 | 44.2 | 45.2825 | 43.5143 | 49603 |
| 1721687700 | 44.485 | 0.99 | 2.29 | 43.06 | 44.51 | 42.67 | 25357 |
| 1721428500 | 43.49 | 0.1 | 0.23 | 43.96 | 43.99 | 43.06 | 32122 |
| 1721342100 | 43.39 | -1.38 | -3.08 | 44.45 | 44.62 | 42.93 | 21856 |
| 1721255700 | 44.77 | -0.18 | -0.40 | 45.19 | 45.23 | 44.03 | 39768 |
| 1721169300 | 44.95 | 2.18 | 5.10 | 43.33 | 45.13 | 43.265 | 38862 |
| 1721082900 | 42.77 | 1.64 | 3.99 | 41.73 | 43.12 | 41.34 | 50957 |
| 1720823700 | 41.13 | 0.87 | 2.16 | 40.98 | 41.69 | 40.45 | 33587 |
| 1720737300 | 40.26 | 2.18 | 5.72 | 39.19 | 40.33 | 38.26 | 54071 |
| 1720650900 | 38.08 | 0.2 | 0.53 | 38.04 | 38.15 | 37.44 | 14484 |
| 1720564500 | 37.88 | -1.13 | -2.90 | 38.72 | 39.01 | 37.74 | 20505 |
| 1720478100 | 39.01 | -0.37 | -0.94 | 39.5 | 40.46 | 38.78 | 20654 |
| 1720218900 | 39.38 | -1.33 | -3.27 | 40.52 | 40.52 | 39.22 | 34113 |
| 1720040640 | 40.71 | -0.59 | -1.43 | 41.49 | 41.8 | 40.7 | 35274 |
| 1719959700 | 41.3 | 0.83 | 2.05 | 40.28 | 41.64 | 40.28 | 40366 |
| 1719873300 | 40.47 | -0.12 | -0.30 | 40.65 | 40.85 | 39.98 | 53607 |
| 1719614100 | 40.59 | 0.51 | 1.27 | 40.42 | 40.96 | 39.89 | 264382 |
| 1719527700 | 40.08 | -0.6 | -1.47 | 41.14 | 41.19 | 39.58 | 39723 |
| 1719441300 | 40.68 | 0.54 | 1.35 | 39.86 | 40.9 | 39.66 | 41198 |
| 1719354900 | 40.14 | -0.79 | -1.93 | 40.55 | 41.145 | 39.935 | 42344 |
| 1719268500 | 40.93 | 1.73 | 4.41 | 39.6 | 41.03 | 39.11 | 55440 |
| 1719009300 | 39.2 | -0.29 | -0.73 | 39.37 | 39.82 | 38.27 | 58158 |
| 1718922900 | 39.49 | -0.13 | -0.33 | 39.33 | 39.96 | 39.18 | 31683 |
| 1718750100 | 39.62 | -0.27 | -0.68 | 40.14 | 40.4458 | 39.62 | 25675 |
| 1718663700 | 39.89 | 0.45 | 1.14 | 38.95 | 40.11 | 38.87 | 17947 |
| 1718404500 | 39.44 | -1.03 | -2.55 | 40 | 40.32 | 38.69 | 29025 |
| 1718318100 | 40.47 | -1.16 | -2.79 | 41.66 | 42.12 | 40.12 | 67339 |
| 1718231700 | 41.63 | 0.7 | 1.71 | 42.23 | 42.53 | 41.33 | 42142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
