Historical Prices for Universal Logis Holdings (Nasdaq:ULH)

Universal Logis Holdings (ULH)

48.47 -0.36 (-0.74%)

Company Profile

Universal Logistics Holdings is a comprehensive logistics service provider that specializes in offering supply chain management solutions across North America. The company delivers a range of services, including truckload and less-than-truckload transportation, intermodal services, warehousing, and distribution. With an emphasis on customer service and operational efficiency, Universal Logistics aims to enhance supply chain performance for its clients through innovative and tailored solutions. Additionally, the company leverages advanced technology and strategic partnerships to optimize logistics processes and ensure timely delivery of goods.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	49.13	49.13	47.65	48.47	27,611	48.47
12/12/2024	48.96	49.66	48.52	48.83	29,863	48.83
12/11/2024	49.14	50.00	47.08	49.33	124,606	49.33
12/10/2024	47.58	49.21	46.87	48.62	58,820	48.62
12/09/2024	48.19	48.34	47.21	47.70	46,377	47.70
12/06/2024	47.41	48.52	46.85	47.88	58,998	47.88
12/05/2024	48.04	48.79	46.65	47.27	37,285	47.27
12/04/2024	50.29	50.77	47.62	48.41	58,411	48.41
12/03/2024	52.24	52.24	49.72	49.80	37,668	49.80
12/02/2024	51.77	52.39	51.21	51.98	32,177	51.98
11/29/2024	51.69	52.34	51.54	52.11	19,101	52.11
11/27/2024	51.95	52.00	50.93	51.23	38,916	51.23
11/26/2024	50.96	51.35	50.14	51.17	39,900	51.17
11/25/2024	51.01	52.71	51.01	51.46	51,170	51.46
11/22/2024	49.35	50.85	49.35	50.41	23,252	50.41
11/21/2024	48.27	49.59	48.23	49.14	39,560	49.14
11/20/2024	48.03	48.09	47.02	47.79	37,573	47.79
11/19/2024	49.53	49.53	47.19	47.53	30,370	47.53
11/18/2024	49.34	49.34	48.12	48.68	43,046	48.68
11/15/2024	49.45	49.83	48.76	48.87	67,125	48.87
11/14/2024	50.92	50.92	48.76	49.03	54,092	49.03
11/13/2024	51.99	51.99	50.26	50.26	48,313	50.26
11/12/2024	52.06	52.56	51.41	51.80	71,651	51.80
11/11/2024	52.50	52.74	51.75	52.08	37,921	52.08
11/08/2024	51.24	52.24	50.91	51.80	45,249	51.80
11/07/2024	52.15	52.37	50.91	50.95	71,323	50.95
11/06/2024	49.57	53.29	49.57	52.28	83,207	52.28
11/05/2024	43.67	45.80	43.67	45.66	38,324	45.66
11/04/2024	42.85	44.18	42.77	43.56	49,370	43.56
11/01/2024	42.65	42.97	41.82	42.69	59,738	42.69
10/31/2024	41.27	42.36	40.68	42.04	64,356	42.04
10/30/2024	41.03	41.54	40.75	41.04	42,867	41.04
10/29/2024	39.62	41.62	39.62	41.13	55,499	41.13
10/28/2024	38.13	39.62	38.13	39.62	67,456	39.62
10/25/2024	37.18	39.52	36.23	38.68	75,368	38.68
10/24/2024	42.64	43.74	42.21	43.42	54,940	43.42
10/23/2024	42.94	43.18	41.72	42.37	20,132	42.37
10/22/2024	42.66	43.09	42.46	43.08	16,718	43.08
10/21/2024	44.04	44.04	42.41	42.52	24,640	42.52
10/18/2024	45.87	45.87	43.45	43.71	26,177	43.71
10/17/2024	45.60	45.65	44.92	45.64	31,321	45.64
10/16/2024	45.11	46.08	45.06	45.49	24,083	45.49
10/15/2024	44.23	45.41	44.23	44.43	24,864	44.43
10/14/2024	45.12	45.14	44.69	44.75	20,283	44.75
10/11/2024	43.29	44.70	43.29	44.67	14,436	44.67
10/10/2024	43.33	43.33	42.63	43.00	19,308	43.00
10/09/2024	44.24	44.63	43.85	43.88	22,210	43.88
10/08/2024	44.85	45.18	44.29	44.34	30,648	44.34
10/07/2024	45.65	46.73	45.20	45.22	155,766	45.22
10/04/2024	43.44	45.85	43.44	45.62	52,742	45.62
10/03/2024	41.83	43.45	41.35	43.25	66,040	43.25
10/02/2024	42.40	43.11	41.69	41.71	34,644	41.71
10/01/2024	43.26	43.63	42.49	42.89	53,083	42.89
9/30/2024	41.94	43.49	41.94	43.11	137,979	43.11
9/27/2024	43.09	43.09	41.96	42.80	37,961	42.80
9/26/2024	43.21	43.78	41.94	42.17	26,332	42.17
9/25/2024	42.53	43.25	41.91	42.95	42,964	42.95
9/24/2024	43.56	43.56	42.31	42.38	34,427	42.38
9/23/2024	44.69	44.69	43.50	43.87	14,971	43.87
9/20/2024	44.65	44.71	43.76	44.31	62,743	44.31
9/19/2024	44.36	45.16	43.84	45.09	14,986	45.09
9/18/2024	43.29	44.48	43.15	43.27	15,688	43.27
9/17/2024	43.12	43.40	42.45	42.79	25,138	42.79
9/16/2024	42.84	42.91	42.32	42.72	16,431	42.72