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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.96$26.59145,500——
2019-12-30$18.90$26.5161,100——
2019-12-27$19.08$26.7650,200——
2019-12-26$19.22$26.9654,700——
2019-12-24$19.44$27.2722,500——
2019-12-23$19.20$26.9366,500——
2019-12-20$18.96$26.59149,800——
2019-12-19$19.22$26.9660,900——
2019-12-18$19.47$27.3180,200——
2019-12-17$19.51$27.36138,100——
2019-12-16$19.43$27.25118,300——
2019-12-13$19.04$26.71121,800——
2019-12-12$18.86$26.4575,100——
2019-12-11$18.96$26.5955,800——
2019-12-10$18.65$26.1656,000——
2019-12-09$18.98$26.6247,100——
2019-12-06$18.83$26.4139,000——
2019-12-05$18.80$26.3744,900——
2019-12-04$18.75$26.3051,500——
2019-12-03$18.67$26.1948,800——
2019-12-02$19.20$26.9360,200——
2019-11-29$19.94$27.9727,100——
2019-11-27$19.74$27.5494,600——
2019-11-26$20.75$28.9555,700——
2019-11-25$20.65$28.81103,400——
2019-11-22$19.82$27.6536,300——
2019-11-21$19.42$27.0948,000——
2019-11-20$19.82$27.6553,800——
2019-11-19$20.14$28.1062,000——
2019-11-18$20.88$29.1359,900——
2019-11-15$20.88$29.13150,200——
2019-11-14$21.04$29.3561,900——
2019-11-13$20.81$29.0368,400——
2019-11-12$21.17$29.5463,300——
2019-11-11$20.99$29.28130,200——
2019-11-08$21.23$29.62101,900——
2019-11-07$20.87$29.1269,600——
2019-11-06$20.47$28.5681,000——
2019-11-05$20.07$28.0070,000——
2019-11-04$19.66$27.43108,500——
2019-11-01$19.01$26.5291,000——
2019-10-31$18.86$26.3198,800——
2019-10-30$18.83$26.27116,900——
2019-10-29$18.80$26.23193,700——
2019-10-28$18.55$25.88192,100——
2019-10-25$20.14$28.10186,600——
2019-10-24$25.19$35.1448,300——
2019-10-23$25.43$35.4833,800——
2019-10-22$25.12$35.0538,600——
2019-10-21$24.96$34.8253,200——
2019-10-18$24.77$34.5649,300——
2019-10-17$24.92$34.7733,800——
2019-10-16$24.80$34.6042,300——
2019-10-15$24.39$34.0340,000——
2019-10-14$24.22$33.7933,300——
2019-10-11$24.15$33.6939,700——
2019-10-10$23.30$32.5139,100——
2019-10-09$23.03$32.1347,500——
2019-10-08$22.70$31.6774,100——
2019-10-07$23.04$32.1461,400——
2019-10-04$23.04$32.1445,500——
2019-10-03$23.02$32.1256,800——
2019-10-02$23.23$32.4180,600——
2019-10-01$23.15$32.3084,400——
2019-09-30$23.28$32.48115,000——
2019-09-27$23.30$32.51129,400——
2019-09-26$24.03$33.53112,900——
2019-09-25$24.24$33.8295,600——
2019-09-24$24.00$33.48130,700——
2019-09-23$24.25$33.8390,400——
2019-09-20$24.47$34.14135,600——
2019-09-19$24.02$33.51208,700——
2019-09-18$26.27$36.65177,000——
2019-09-17$25.93$36.18134,300——
2019-09-16$24.70$34.46103,600——
2019-09-13$22.38$31.22115,900——
2019-09-12$22.39$31.2497,500——
2019-09-11$22.93$31.9980,700——
2019-09-10$22.73$31.7177,700——
2019-09-09$22.41$31.27124,000——
2019-09-06$21.39$29.8451,400——
2019-09-05$21.53$30.0490,400——
2019-09-04$20.75$28.9569,900——
2019-09-03$20.77$28.9881,800——
2019-08-30$20.95$29.2388,900——
2019-08-29$20.81$29.0371,400——
2019-08-28$20.44$28.3788,900——
2019-08-27$19.20$26.6554,600——
2019-08-26$19.48$27.0431,000——
2019-08-23$19.06$26.4543,200——
2019-08-22$20.12$27.9378,100——
2019-08-21$19.87$27.5825,200——
2019-08-20$19.70$27.3419,600——
2019-08-19$19.85$27.5558,000——
2019-08-16$20.01$27.7762,900——
2019-08-15$19.03$26.4142,700——
2019-08-14$19.62$27.2348,400——
2019-08-13$20.23$28.0833,200——
2019-08-12$20.25$28.1131,700——
2019-08-09$20.43$28.3644,100——
2019-08-08$20.69$28.7242,600——
2019-08-07$20.19$28.0254,300——
2019-08-06$20.30$28.1891,900——
2019-08-05$20.16$27.98111,900——
2019-08-02$20.62$28.6280,500——
2019-08-01$19.83$27.3871,300——
2019-07-31$19.69$27.1858,200——
2019-07-30$20.50$28.3049,300——
2019-07-29$20.28$28.0045,200——
2019-07-26$20.90$28.8668,000——
2019-07-25$21.61$29.8434,500——
2019-07-24$22.50$31.0625,000——
2019-07-23$21.94$30.2934,800——
2019-07-22$21.41$29.56118,000——
2019-07-19$21.66$29.9032,900——
2019-07-18$21.53$29.7331,300——
2019-07-17$21.45$29.6175,900——
2019-07-16$21.96$30.3245,700——
2019-07-15$21.68$29.9336,100——
2019-07-12$21.40$29.5534,400——
2019-07-11$20.97$28.9548,800——
2019-07-10$21.59$29.8133,900——
2019-07-09$22.62$31.2344,400——
2019-07-08$22.49$31.0553,500——
2019-07-05$22.70$31.3458,000——
2019-07-03$22.34$30.8427,000——
2019-07-02$22.57$31.1653,900——
2019-07-01$22.96$31.7067,000——
2019-06-28$22.47$31.0289,900——
2019-06-27$22.01$30.3989,600——
2019-06-26$21.84$30.1537,900——
2019-06-25$21.48$29.6681,200——
2019-06-24$21.28$29.3896,200——
2019-06-21$21.31$29.4284,900——
2019-06-20$21.24$29.3254,400——
2019-06-19$20.86$28.8069,400——
2019-06-18$20.81$28.7365,100——
2019-06-17$20.41$28.1853,000——
2019-06-14$20.21$27.9039,400——
2019-06-13$20.29$28.0170,600——
2019-06-12$19.29$26.6382,400——
2019-06-11$19.27$26.6098,800——
2019-06-10$19.21$26.5238,100——
2019-06-07$19.02$26.2661,000——
2019-06-06$18.31$25.28116,100——
2019-06-05$18.23$25.1764,300——
2019-06-04$18.77$25.91114,800——
2019-06-03$18.58$25.6569,300——
2019-05-31$18.87$26.0551,700——
2019-05-30$19.48$26.8951,100——
2019-05-29$20.05$27.6866,400——
2019-05-28$20.22$27.92114,000——
2019-05-24$20.05$27.6899,700——
2019-05-23$20.84$28.7776,200——
2019-05-22$21.58$29.7971,300——
2019-05-21$22.05$30.4464,500——
2019-05-20$21.78$30.0771,400——
2019-05-17$21.50$29.6864,100——
2019-05-16$22.19$30.6455,300——
2019-05-15$22.84$31.5348,500——
2019-05-14$22.49$31.0568,200——
2019-05-13$21.94$30.2988,800——
2019-05-10$22.87$31.5849,500——
2019-05-09$23.30$32.1729,200——
2019-05-08$23.19$32.0244,800——
2019-05-07$23.69$32.7131,000——
2019-05-06$23.77$32.8232,300——
2019-05-03$23.13$31.9369,600——
2019-05-02$23.26$31.9735,000——
2019-05-01$23.65$32.5068,300——
2019-04-30$24.42$33.56108,700——
2019-04-29$23.80$32.7170,200——
2019-04-26$22.79$31.3258,000——
2019-04-25$22.06$30.3272,100——
2019-04-24$22.47$30.8824,800——
2019-04-23$22.20$30.5160,100——
2019-04-22$22.23$30.5530,100——
2019-04-18$22.30$30.6520,900——
2019-04-17$22.19$30.5034,300——
2019-04-16$21.99$30.2224,900——
2019-04-15$21.77$29.9236,000——
2019-04-12$22.05$30.3134,300——
2019-04-11$21.71$29.8433,100——
2019-04-10$21.25$29.2126,700——
2019-04-09$20.70$28.4530,800——
2019-04-08$20.78$28.5627,100——
2019-04-05$20.82$28.6231,500——
2019-04-04$20.95$28.7924,400——
2019-04-03$20.76$28.5393,200——
2019-04-02$20.57$28.2733,400——
2019-04-01$20.39$28.0252,700——
2019-03-29$19.68$27.05146,000——
2019-03-28$19.48$26.7727,200——
2019-03-27$19.51$26.8127,500——
2019-03-26$19.54$26.8645,800——
2019-03-25$19.33$26.5788,800——
2019-03-22$18.34$25.2168,400——
2019-03-21$19.21$26.40130,500——
2019-03-20$20.01$27.5029,800——
2019-03-19$20.29$27.8933,600——
2019-03-18$21.40$29.4118,800——
2019-03-15$21.25$29.21153,600——
2019-03-14$21.21$29.1522,600——
2019-03-13$21.26$29.2215,700——
2019-03-12$20.90$28.7343,300——
2019-03-11$21.04$28.9244,100——
2019-03-08$20.41$28.0540,100——
2019-03-07$20.51$28.1929,500——
2019-03-06$20.46$28.1231,300——
2019-03-05$21.20$29.1435,700——
2019-03-04$21.58$29.6627,600——
2019-03-01$22.02$30.2635,700——
2019-02-28$22.15$30.1539,100——
2019-02-27$22.18$30.1943,200——
2019-02-26$22.30$30.3541,700——
2019-02-25$22.63$30.8037,400——
2019-02-22$22.54$30.6872,600——
2019-02-21$23.56$32.0727,500——
2019-02-20$23.56$32.0742,700——
2019-02-19$23.36$31.7941,100——
2019-02-15$22.80$31.0338,200——
2019-02-14$22.42$30.5237,600——
2019-02-13$22.25$30.2830,500——
2019-02-12$21.81$29.6822,100——
2019-02-11$21.52$29.2929,200——
2019-02-08$21.38$29.1047,600——
2019-02-07$21.52$29.2944,400——
2019-02-06$21.57$29.3634,200——
2019-02-05$21.66$29.4895,100——
2019-02-04$20.55$27.9724,500——
2019-02-01$20.54$27.9627,700——
2019-01-31$20.38$27.7424,700——
2019-01-30$20.44$27.8221,600——
2019-01-29$20.26$27.5844,200——
2019-01-28$20.42$27.79136,800——
2019-01-25$20.65$28.1136,900——
2019-01-24$20.27$27.59171,100——
2019-01-23$20.43$27.8144,400——
2019-01-22$20.33$27.67155,200——
2019-01-18$20.71$28.1948,000——
2019-01-17$20.20$27.4950,900——
2019-01-16$19.34$26.3249,700——
2019-01-15$19.35$26.3441,600——
2019-01-14$19.68$26.7940,400——
2019-01-11$20.37$27.7248,000——
2019-01-10$20.10$27.3649,800——
2019-01-09$20.74$28.2353,500——
2019-01-08$20.11$27.3782,000——
2019-01-07$19.22$26.1678,900——
2019-01-04$18.54$25.2348,300——
2019-01-03$18.13$24.6848,100——
2019-01-02$18.82$25.6263,700——