Universal Logistics Holdings Inc (ULH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -5.9027071036 | 49.13 | 49.13 | 44.9628 | 33647 | 46.8380104 | CS |
| 4 | -3.12 | -6.32218844985 | 49.35 | 52.71 | 44.9628 | 42342 | 48.96686399 | CS |
| 12 | 3.59 | 8.41932457786 | 42.64 | 53.29 | 36.23 | 46612 | 46.47564738 | CS |
| 26 | 6.9 | 17.5438596491 | 39.33 | 53.29 | 35.99 | 38831 | 44.21303141 | CS |
| 52 | 18.94 | 69.402711616 | 27.29 | 53.29 | 26.73 | 38635 | 41.22665671 | CS |
| 156 | 28.97 | 167.844727694 | 17.26 | 53.29 | 15.8577 | 49588 | 32.02893176 | CS |
| 260 | 27.1 | 141.662310507 | 19.13 | 53.29 | 11.02 | 51183 | 26.93639865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 46.23 | 0.42 | 0.92 | 46.06 | 46.75 | 45.7 | 51433 |
| 1734651300 | 45.81 | 0.49 | 1.08 | 46.615 | 46.615 | 44.9628 | 49074 |
| 1734564900 | 45.32 | -2.58 | -5.39 | 47.76 | 48.84 | 45.235 | 35717 |
| 1734478500 | 47.9 | -0.13 | -0.27 | 46.9101 | 48.99 | 46.771 | 32283 |
| 1734392100 | 48.03 | -0.44 | -0.91 | 48.12 | 48.74 | 47.79 | 21265 |
| 1734132900 | 48.47 | -0.36 | -0.74 | 47.8 | 48.94 | 47.65 | 26798 |
| 1734046500 | 48.83 | -0.5 | -1.01 | 49.05 | 49.6552 | 48.52 | 29093 |
| 1733960100 | 49.33 | 0.71 | 1.46 | 48.53 | 50 | 47.075 | 123593 |
| 1733873700 | 48.62 | 0.92 | 1.93 | 46.865 | 49.21 | 46.865 | 58227 |
| 1733787300 | 47.7 | -0.18 | -0.38 | 48.6 | 48.6 | 47.21 | 45663 |
| 1733528100 | 47.88 | 0.61 | 1.29 | 47.98 | 48.525 | 46.8501 | 58305 |
| 1733441700 | 47.27 | -1.14 | -2.35 | 47.31 | 47.74 | 46.65 | 36330 |
| 1733355300 | 48.41 | -1.39 | -2.79 | 50.775 | 50.775 | 47.62 | 57734 |
| 1733268900 | 49.8 | -2.18 | -4.19 | 51.42 | 51.53 | 49.72 | 37169 |
| 1733182500 | 51.98 | -0.13 | -0.25 | 51.77 | 52.39 | 51.21 | 32072 |
| 1732917840 | 52.11 | 0.88 | 1.72 | 51.84 | 52.34 | 51.54 | 19020 |
| 1732750500 | 51.23 | 0.06 | 0.12 | 51.35 | 52 | 50.93 | 38908 |
| 1732664100 | 51.17 | -0.29 | -0.56 | 51.18 | 51.35 | 50.1392 | 38154 |
| 1732577700 | 51.46 | 1.05 | 2.08 | 51.01 | 52.71 | 51.01 | 49034 |
| 1732318500 | 50.41 | 1.27 | 2.58 | 50.8495 | 50.8495 | 49.78 | 22488 |
| 1732232100 | 49.14 | 1.35 | 2.82 | 48.27 | 49.59 | 48.235 | 39112 |
| 1732145700 | 47.79 | 0.26 | 0.55 | 48.025 | 48.09 | 47.02 | 37288 |
| 1732059300 | 47.53 | -1.15 | -2.36 | 49.535 | 49.535 | 47.19 | 30111 |
| 1731972900 | 48.68 | -0.19 | -0.39 | 49.34 | 49.34 | 48.124 | 42578 |
| 1731713700 | 48.87 | -0.16 | -0.33 | 49.45 | 49.83 | 48.764 | 66852 |
| 1731627300 | 49.03 | -1.23 | -2.45 | 49.95 | 50.29 | 48.76 | 53712 |
| 1731540900 | 50.26 | -1.54 | -2.97 | 51.99 | 51.99 | 50.26 | 48139 |
| 1731454500 | 51.8 | -0.28 | -0.54 | 52.04 | 52.56 | 51.41 | 71174 |
| 1731368100 | 52.08 | 0.28 | 0.54 | 52.63 | 52.74 | 51.75 | 37757 |
| 1731108900 | 51.8 | 0.85 | 1.67 | 51.24 | 52.24 | 50.91 | 44969 |
| 1731022500 | 50.95 | -1.33 | -2.54 | 51.912 | 52.29 | 50.91 | 70700 |
| 1730936100 | 52.28 | 6.62 | 14.50 | 50.265 | 53.29 | 49.86 | 81685 |
| 1730849700 | 45.66 | 2.1 | 4.82 | 43.885 | 45.8 | 43.885 | 38164 |
| 1730763300 | 43.56 | 0.87 | 2.04 | 42.85 | 44.18 | 42.66 | 49259 |
| 1730500500 | 42.69 | 0.65 | 1.55 | 42.65 | 42.97 | 41.82 | 59705 |
| 1730414100 | 42.04 | 1 | 2.44 | 40.94 | 42.36 | 40.68 | 64003 |
| 1730327700 | 41.04 | -0.09 | -0.22 | 40.53 | 41.54 | 40.53 | 42747 |
| 1730241300 | 41.13 | 1.51 | 3.81 | 39.795 | 41.62 | 39.795 | 53818 |
| 1730154900 | 39.62 | 0.94 | 2.43 | 38.685 | 39.62 | 38.51 | 62249 |
| 1729895700 | 38.68 | -4.74 | -10.92 | 37.18 | 39.52 | 36.23 | 75368 |
| 1729809300 | 43.42 | 1.05 | 2.48 | 42.64 | 43.74 | 42.21 | 54768 |
| 1729722900 | 42.37 | -0.71 | -1.65 | 42.94 | 43.18 | 41.72 | 20045 |
| 1729636500 | 43.08 | 0.56 | 1.32 | 42.59 | 43.09 | 42.46 | 16584 |
| 1729550100 | 42.52 | -1.19 | -2.72 | 44.04 | 44.04 | 42.405 | 24640 |
| 1729290900 | 43.71 | -1.93 | -4.23 | 45.87 | 45.87 | 43.45 | 26177 |
| 1729204500 | 45.64 | 0.15 | 0.33 | 45.79 | 45.99 | 44.92 | 31321 |
| 1729118100 | 45.49 | 1.06 | 2.39 | 45.11 | 46.084 | 45.06 | 24083 |
| 1729031700 | 44.43 | -0.32 | -0.72 | 44.23 | 45.41 | 44.23 | 24864 |
| 1728945300 | 44.75 | 0.08 | 0.18 | 44.75 | 45.14 | 44.24 | 20283 |
| 1728686100 | 44.67 | 1.67 | 3.88 | 43.29 | 44.7 | 43.29 | 14115 |
| 1728599700 | 43 | -0.88 | -2.01 | 43.33 | 43.33 | 42.63 | 18292 |
| 1728513300 | 43.88 | -0.46 | -1.04 | 44.24 | 44.63 | 43.85 | 22210 |
| 1728426900 | 44.34 | -0.88 | -1.95 | 45.37 | 45.37 | 44.29 | 30417 |
| 1728340500 | 45.22 | -0.4 | -0.88 | 46.73 | 46.73 | 45.2 | 155144 |
| 1728081300 | 45.62 | 2.37 | 5.48 | 43.44 | 45.85 | 43.44 | 52542 |
| 1727994900 | 43.25 | 1.54 | 3.69 | 41.83 | 43.455 | 41.83 | 64726 |
| 1727908500 | 41.71 | -1.18 | -2.75 | 42.52 | 43.11 | 41.69 | 34079 |
| 1727822100 | 42.89 | -0.22 | -0.51 | 43.26 | 43.63 | 42.49 | 47772 |
| 1727735520 | 43.11 | 0.31 | 0.72 | 41.94 | 43.495 | 41.94 | 136704 |
| 1727476500 | 42.8 | 0.63 | 1.49 | 42.64 | 43.09 | 41.96 | 37961 |
| 1727390100 | 42.17 | -0.78 | -1.82 | 43.21 | 43.78 | 41.94 | 26332 |
| 1727303700 | 42.95 | 0.57 | 1.34 | 42.53 | 43.25 | 41.68 | 42964 |
| 1727217300 | 42.38 | -1.49 | -3.40 | 43.56 | 43.63 | 42.31 | 34427 |
| 1727130900 | 43.87 | -0.44 | -0.99 | 44.69 | 44.69 | 43.5 | 14971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
