NASDAQ:ULH | Historical Stock Price | UNIVERSAL LOGISTICS HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.21$16.70$24.86$37.03$55.15$82.142005-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.25$22.8621,500——
2012-12-28$16.97$21.2626,900——
2012-12-27$17.42$21.8219,300——
2012-12-26$16.72$20.9410,300——
2012-12-24$16.83$21.085,400——
2012-12-21$16.81$21.0642,900——
2012-12-20$16.42$20.5723,700——
2012-12-19$15.99$20.0324,500——
2012-12-18$16.20$20.2944,000——
2012-12-17$16.72$20.9410,700——
2012-12-14$16.48$20.6414,000——
2012-12-13$16.63$20.8312,100——
2012-12-12$16.39$20.5314,800——
2012-12-11$16.50$20.6714,400——
2012-12-10$16.15$20.236,300——
2012-12-07$15.70$19.675,900——
2012-12-06$15.52$19.444,600——
2012-12-05$15.54$19.475,300——
2012-12-04$15.50$19.427,800——
2012-12-03$15.43$19.3311,600——
2012-11-30$15.51$19.4341,800——
2012-11-29$15.47$19.3815,200——
2012-11-28$15.34$19.2212,500——
2012-11-27$15.33$19.2015,700——
2012-11-26$15.25$19.1024,600——
2012-11-23$15.41$19.302,200——
2012-11-21$15.43$19.336,000——
2012-11-20$15.18$19.0233,100——
2012-11-19$15.40$19.2933,300——
2012-11-16$15.40$19.2928,800——
2012-11-15$15.89$19.9014,800——
2012-11-14$15.00$18.7917,100——
2012-11-13$15.70$19.6711,500——
2012-11-12$14.91$18.6824,500——
2012-11-09$14.74$18.469,700——
2012-11-08$14.84$18.5917,500——
2012-11-07$15.56$19.4913,900——
2012-11-06$16.52$20.6924,700——
2012-11-05$16.35$20.4831,800——
2012-11-02$16.56$20.7456,900——
2012-11-01$16.01$20.0566,800——
2012-10-31$15.84$19.8410,200——
2012-10-26$15.46$19.3729,800——
2012-10-25$16.15$20.2319,900——
2012-10-24$16.01$20.0515,400——
2012-10-23$15.73$19.7029,000——
2012-10-22$15.89$19.9038,800——
2012-10-19$15.96$19.9917,100——
2012-10-18$16.68$20.8912,400——
2012-10-17$16.66$20.8714,800——
2012-10-16$16.55$20.7318,200——
2012-10-15$16.43$20.589,400——
2012-10-12$16.32$20.4419,400——
2012-10-11$16.49$20.664,100——
2012-10-10$16.27$20.3825,100——
2012-10-09$16.04$20.0930,900——
2012-10-08$16.01$20.0524,900——
2012-10-05$16.03$20.085,800——
2012-10-04$16.20$20.2921,800——
2012-10-03$16.08$20.146,800——
2012-10-02$16.37$20.5136,400——
2012-10-01$16.39$20.5311,100——
2012-09-28$15.97$20.0026,500——
2012-09-27$16.37$20.518,400——
2012-09-26$16.29$20.4114,500——
2012-09-25$16.16$20.248,900——
2012-09-24$16.32$20.4422,100——
2012-09-21$16.11$20.1825,100——
2012-09-20$15.83$19.8336,200——
2012-09-19$16.00$20.0426,100——
2012-09-18$15.86$19.8743,400——
2012-09-17$15.56$19.4926,100——
2012-09-14$15.48$19.3947,400——
2012-09-13$15.53$19.4525,900——
2012-09-12$15.59$19.5323,300——
2012-09-11$15.83$19.8325,800——
2012-09-10$15.69$19.659,200——
2012-09-07$15.91$19.9332,800——
2012-09-06$15.79$19.7816,900——
2012-09-05$14.88$18.6447,700——
2012-09-04$14.38$18.0169,900——
2012-08-31$14.18$17.7626,000——
2012-08-30$14.20$17.7965,400——
2012-08-29$14.43$18.0818,900——
2012-08-28$14.54$18.2111,900——
2012-08-27$14.67$18.3812,800——
2012-08-24$14.68$18.3928,000——
2012-08-23$14.62$18.318,700——
2012-08-22$14.71$18.434,500——
2012-08-21$14.85$18.6035,100——
2012-08-20$14.86$18.614,700——
2012-08-17$14.75$18.4821,600——
2012-08-16$14.80$18.5423,700——
2012-08-15$14.63$18.3318,800——
2012-08-14$14.87$18.6312,200——
2012-08-13$15.28$19.149,800——
2012-08-10$15.14$18.973,000——
2012-08-09$15.06$18.865,900——
2012-08-08$15.17$19.008,000——
2012-08-07$15.16$18.995,500——
2012-08-06$15.13$18.958,900——
2012-08-03$15.03$18.8310,200——
2012-08-02$14.33$17.9516,500——
2012-08-01$14.42$18.0611,600——
2012-07-31$14.89$18.6518,300——
2012-07-30$15.31$19.185,800——
2012-07-27$15.41$19.3027,100——
2012-07-26$14.69$18.4017,900——
2012-07-25$12.55$15.7212,800——
2012-07-24$12.74$15.9611,800——
2012-07-23$13.50$16.9113,400——
2012-07-20$13.50$16.9137,600——
2012-07-19$13.52$16.9410,300——
2012-07-18$13.61$17.0521,500——
2012-07-17$13.68$17.1419,000——
2012-07-16$13.51$16.9236,200——
2012-07-13$13.84$17.3415,400——
2012-07-12$13.73$17.2028,600——
2012-07-11$13.87$17.3730,300——
2012-07-10$13.74$17.2128,500——
2012-07-09$13.94$17.466,200——
2012-07-06$14.07$17.6223,600——
2012-07-05$14.70$18.4112,500——
2012-07-03$15.07$18.885,500——
2012-07-02$14.99$18.7830,700——
2012-06-29$15.13$18.9525,300——
2012-06-28$13.65$17.1010,700——
2012-06-27$14.27$17.8831,400——
2012-06-26$14.11$17.6719,700——
2012-06-25$13.70$17.1613,100——
2012-06-22$14.05$17.6047,100——
2012-06-21$13.79$17.2728,100——
2012-06-20$14.02$17.5641,600——
2012-06-19$14.23$17.8339,400——
2012-06-18$13.63$17.0733,400——
2012-06-15$13.54$16.9617,400——
2012-06-14$13.46$16.866,200——
2012-06-13$13.38$16.7621,000——
2012-06-12$13.81$17.305,500——
2012-06-11$13.78$17.267,400——
2012-06-08$14.11$17.6714,000——
2012-06-07$13.81$17.306,700——
2012-06-06$13.94$17.4615,100——
2012-06-05$13.04$16.337,200——
2012-06-04$13.35$16.724,800——
2012-06-01$13.22$16.5621,900——
2012-05-31$13.14$16.4642,400——
2012-05-30$13.56$16.9924,200——
2012-05-29$13.70$17.163,600——
2012-05-25$13.89$17.405,100——
2012-05-24$13.89$17.407,700——
2012-05-23$13.57$17.004,800——
2012-05-22$13.10$16.413,000——
2012-05-21$13.36$16.747,800——
2012-05-18$12.96$16.2311,000——
2012-05-17$12.89$16.156,700——
2012-05-16$13.78$17.263,100——
2012-05-15$13.89$17.404,200——
2012-05-14$13.90$17.416,100——
2012-05-11$14.23$17.837,700——
2012-05-10$14.26$17.866,400——
2012-05-09$14.12$17.6912,600——
2012-05-08$14.32$17.9415,600——
2012-05-07$14.59$18.287,800——
2012-05-04$14.76$18.498,800——
2012-05-03$14.88$18.649,800——
2012-05-02$15.15$18.9815,000——
2012-05-01$15.30$19.1712,000——
2012-04-30$15.60$19.549,100——
2012-04-27$15.62$19.5719,000——
2012-04-26$15.33$19.2015,500——
2012-04-25$14.90$18.6612,200——
2012-04-24$14.59$18.2856,500——
2012-04-23$14.60$18.2920,100——
2012-04-20$14.96$18.7416,800——
2012-04-19$14.96$18.749,800——
2012-04-18$15.42$19.325,200——
2012-04-17$15.48$19.3947,400——
2012-04-16$15.05$18.851,800——
2012-04-13$14.81$18.5511,400——
2012-04-12$15.20$19.045,900——
2012-04-11$15.12$18.946,800——
2012-04-10$14.60$18.2915,100——
2012-04-09$14.72$18.4417,100——
2012-04-05$15.36$19.243,200——
2012-04-04$15.36$19.246,500——
2012-04-03$15.74$19.7215,500——
2012-04-02$15.78$19.7712,100——
2012-03-30$15.06$18.8613,900——
2012-03-29$15.12$18.949,400——
2012-03-28$15.14$18.9711,400——
2012-03-27$15.23$19.085,600——
2012-03-26$15.12$18.9417,700——
2012-03-23$15.12$18.9426,900——
2012-03-22$15.39$19.2810,600——
2012-03-21$16.53$19.4516,800——
2012-03-20$16.55$19.4819,800——
2012-03-19$16.69$19.6435,700——
2012-03-16$16.24$19.1118,100——
2012-03-15$16.35$19.245,200——
2012-03-14$16.14$18.995,700——
2012-03-13$16.07$18.917,600——
2012-03-12$15.48$18.227,300——
2012-03-09$15.51$18.255,500——
2012-03-08$15.30$18.0119,800——
2012-03-07$15.39$18.1115,800——
2012-03-06$15.11$17.7812,300——
2012-03-05$15.55$18.3020,300——
2012-03-02$15.09$17.7626,200——
2012-03-01$15.46$18.1921,700——
2012-02-29$15.59$18.3527,200——
2012-02-28$15.85$18.6528,600——
2012-02-27$15.55$18.3026,000——
2012-02-24$16.34$19.2315,400——
2012-02-23$17.49$20.5828,200——
2012-02-22$17.31$20.3731,100——
2012-02-21$17.32$20.3835,600——
2012-02-17$17.50$20.6014,300——
2012-02-16$17.48$20.5728,500——
2012-02-15$17.31$20.3722,000——
2012-02-14$17.61$20.7231,200——
2012-02-13$17.46$20.5535,800——
2012-02-10$17.29$20.3526,900——
2012-02-09$17.47$20.569,900——
2012-02-08$17.68$20.8119,200——
2012-02-07$17.89$21.0516,300——
2012-02-06$18.29$21.5219,400——
2012-02-03$18.77$22.0960,600——
2012-02-02$17.86$21.0281,900——
2012-02-01$17.84$21.0065,800——
2012-01-31$17.78$20.9225,200——
2012-01-30$17.76$20.9027,500——
2012-01-27$17.79$20.947,700——
2012-01-26$17.74$20.8839,200——
2012-01-25$17.72$20.857,900——
2012-01-24$17.86$21.0210,800——
2012-01-23$17.84$21.0010,000——
2012-01-20$18.22$21.4418,800——
2012-01-19$17.88$21.0422,900——
2012-01-18$18.16$21.378,600——
2012-01-17$17.80$20.9513,100——
2012-01-13$17.83$20.987,900——
2012-01-12$17.90$21.0711,300——
2012-01-11$18.12$21.3215,500——
2012-01-10$17.87$21.0343,600——
2012-01-09$17.56$20.677,000——
2012-01-06$17.63$20.7514,000——
2012-01-05$17.84$21.0013,200——
2012-01-04$17.62$20.747,800——
2012-01-03$17.85$21.0160,000——