ULH | Universal Logist | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Universal Logist (ULH)

NASDAQ

$18.44-$0.08 (-0.41%)

Price as of Sep 11, 2026 4:10 PM EDT

$492.0M
Market Cap
-23.11%
1-Year Change
Trucking
Industry

1 Month
-2.49%

Low Price$18.13

High Price$19.66
3 Months
+4.40%

Low Price$13.30

High Price$19.96
1 Year
-23.11%

Low Price$12.03

High Price$24.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	18.95	19.06	17.90	18.51	-0.80%	34,522
09/10/2026	18.10	18.85	18.10	18.66	+2.19%	44,736
09/09/2026	18.59	18.77	17.92	18.26	-1.78%	66,090
09/08/2026	19.03	19.25	18.42	18.59	-2.21%	41,733
09/04/2026	18.28	19.24	18.28	19.01	+2.92%	52,687
09/03/2026	18.46	18.55	18.21	18.47	+1.88%	31,209
09/02/2026	18.29	18.91	18.13	18.13	-1.52%	34,448
09/01/2026	18.60	19.14	18.01	18.41	-0.89%	27,934
09/01/2026	$0.11 Dividend
08/31/2026	19.42	20.34	18.48	18.58	-4.30%	52,338
08/28/2026	18.78	19.89	18.78	19.41	+3.06%	42,765
08/27/2026	19.04	19.39	18.58	18.83	-1.20%	29,074
08/26/2026	19.29	19.72	18.76	19.06	-0.62%	43,760
08/25/2026	18.86	19.65	18.58	19.18	+3.16%	37,640
08/24/2026	18.73	19.18	18.15	18.59	-2.30%	41,996
08/21/2026	19.41	19.78	18.61	19.03	-1.39%	28,408
08/20/2026	19.43	19.59	18.64	19.30	-1.82%	84,770
08/19/2026	19.37	20.28	18.95	19.66	+2.54%	27,918
08/18/2026	19.42	19.46	18.87	19.17	-1.38%	29,269
08/17/2026	19.01	19.66	18.96	19.44	+1.35%	40,663
08/14/2026	19.31	19.40	18.60	19.18	-1.88%	32,625
08/13/2026	19.65	20.15	19.24	19.55	+0.10%	46,304
08/12/2026	19.15	20.15	18.15	19.53	+2.88%	43,563
08/11/2026	19.02	19.65	18.70	18.98	+1.06%	56,512
08/10/2026	19.87	19.94	18.73	18.78	-5.88%	38,722
08/07/2026	18.22	19.96	18.22	19.96	+9.19%	40,977
08/06/2026	18.15	18.32	17.41	18.28	-0.05%	30,112
08/05/2026	19.66	19.89	18.03	18.29	-5.50%	67,843
08/04/2026	18.24	19.39	16.92	19.35	+6.86%	108,894
08/03/2026	14.02	18.29	14.02	18.11	+36.10%	91,403
07/31/2026	13.30	13.77	12.83	13.30	0.00%	44,010
07/31/2026	$0.16 Earnings
07/30/2026	14.72	14.72	12.83	13.30	-9.10%	38,034
07/29/2026	14.93	15.34	14.56	14.64	-1.21%	44,959
07/28/2026	14.16	15.20	14.09	14.82	+4.63%	34,043
07/27/2026	15.90	16.18	13.80	14.16	-9.76%	56,080
07/24/2026	16.25	16.77	15.60	15.69	-4.36%	50,388
07/23/2026	15.75	16.56	15.59	16.41	+2.74%	39,833
07/22/2026	15.44	16.55	15.44	15.97	+3.88%	63,234
07/21/2026	14.27	15.41	14.27	15.37	+7.36%	40,769
07/20/2026	14.51	14.66	14.20	14.32	+0.77%	27,805
07/17/2026	14.50	14.55	14.03	14.21	-3.05%	27,582
07/16/2026	13.47	14.93	13.42	14.66	+8.22%	41,982
07/15/2026	14.74	15.03	13.26	13.54	-9.92%	47,996
07/14/2026	14.93	15.18	14.43	15.04	+1.61%	30,110
07/13/2026	14.28	15.05	14.28	14.80	+4.35%	40,967
07/10/2026	14.02	14.19	13.61	14.18	+1.86%	29,862
07/09/2026	14.08	14.14	13.87	13.92	+1.30%	23,372
07/08/2026	13.84	13.99	13.42	13.74	-1.50%	31,679
07/07/2026	14.09	14.22	13.72	13.95	+0.50%	29,097
07/06/2026	14.52	15.01	13.87	13.88	-5.10%	49,445
07/02/2026	15.27	15.65	14.34	14.63	-3.98%	36,379
07/01/2026	14.51	15.76	14.51	15.23	+3.51%	33,696
06/30/2026	14.72	15.30	14.23	14.72	-0.74%	56,544
06/29/2026	15.22	15.22	14.17	14.83	-2.55%	47,331
06/26/2026	15.14	15.71	14.65	15.21	+0.46%	178,263
06/25/2026	15.20	15.59	14.80	15.14	+0.66%	44,014
06/24/2026	14.60	15.30	14.41	15.04	+3.35%	49,954
06/23/2026	14.60	15.07	14.50	14.56	-1.61%	30,517
06/22/2026	14.69	15.39	14.64	14.80	+0.20%	57,800
06/18/2026	15.96	16.46	14.75	14.77	-6.28%	82,392
06/17/2026	16.17	16.38	15.21	15.76	-2.55%	66,613
06/16/2026	16.98	17.03	16.03	16.17	-4.75%	81,402
06/15/2026	17.19	17.59	16.75	16.97	-0.41%	43,331
06/12/2026	17.82	18.20	16.96	17.04	-3.87%	38,324
06/11/2026	17.64	17.84	16.61	17.73	+1.42%	83,033
06/10/2026	18.12	18.12	16.52	17.48	-3.51%	59,583
06/09/2026	17.76	18.53	17.28	18.12	+2.19%	45,943
06/08/2026	17.25	18.25	17.24	17.73	+3.60%	59,759
06/05/2026	17.42	17.90	16.98	17.11	-0.69%	42,627
06/04/2026	16.24	17.40	16.24	17.23	+6.52%	65,065
06/03/2026	16.32	16.80	16.00	16.18	-2.16%	70,201
06/02/2026	16.10	16.68	15.87	16.54	+2.65%	43,195
06/01/2026	15.49	16.31	15.30	16.11	+2.50%	58,432
06/01/2026	$0.11 Dividend
05/29/2026	16.00	16.00	15.43	15.72	-2.33%	59,465
05/28/2026	15.79	16.42	15.40	16.09	+1.94%	41,142
05/27/2026	15.01	16.01	15.01	15.79	+3.50%	62,982
05/26/2026	14.21	15.29	14.21	15.25	+8.73%	73,514
05/22/2026	14.46	14.82	13.70	14.03	-2.47%	98,338
05/21/2026	13.71	14.61	13.47	14.38	+3.41%	92,730
05/20/2026	13.03	13.99	13.03	13.91	+7.24%	66,366
05/19/2026	12.56	13.28	12.34	12.97	+2.42%	61,339
05/18/2026	13.26	13.44	12.65	12.66	-4.75%	92,793
05/15/2026	13.21	13.67	13.08	13.30	+0.15%	66,226
05/14/2026	12.43	13.58	12.23	13.28	+8.91%	71,601
05/13/2026	11.90	12.22	11.59	12.19	+1.31%	70,123
05/12/2026	12.42	12.42	11.76	12.03	-3.03%	102,335
05/11/2026	13.02	13.02	12.07	12.41	-3.68%	105,548
05/08/2026	13.26	13.43	12.37	12.88	-2.83%	82,590
05/07/2026	13.83	14.71	12.85	13.26	-4.01%	103,967
05/06/2026	12.35	14.00	12.35	13.81	+13.84%	242,302
05/05/2026	15.79	16.10	12.02	12.13	-23.87%	279,189
05/04/2026	21.03	21.88	15.68	15.93	-27.99%	273,772
05/01/2026	24.07	24.13	21.60	22.13	-6.98%	59,904
05/01/2026	-$0.13 Earnings
04/30/2026	23.58	24.19	22.68	23.79	-0.08%	132,455
04/29/2026	23.66	24.00	22.84	23.81	-0.95%	149,132
04/28/2026	23.67	24.25	22.86	24.03	+2.55%	66,570
04/27/2026	23.38	24.01	22.97	23.44	+0.23%	54,644