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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.59$29.2117,900——
2020-12-30$20.57$29.1822,000——
2020-12-29$20.45$29.0126,000——
2020-12-28$20.54$29.1418,500——
2020-12-24$20.72$29.4010,300——
2020-12-23$20.76$29.4521,000——
2020-12-22$20.86$29.6037,900——
2020-12-21$21.09$29.9241,300——
2020-12-18$21.82$30.96267,100——
2020-12-17$22.03$31.2666,700——
2020-12-16$21.64$30.7056,300——
2020-12-15$21.41$30.3896,200——
2020-12-14$20.42$28.9733,300——
2020-12-11$21.28$30.1924,600——
2020-12-10$21.85$31.0034,500——
2020-12-09$22.06$31.3039,600——
2020-12-08$22.05$31.2875,500——
2020-12-07$21.84$30.9944,900——
2020-12-04$21.84$30.9950,600——
2020-12-03$21.71$30.6591,200——
2020-12-02$22.15$31.2744,900——
2020-12-01$22.22$31.3754,900——
2020-11-30$21.51$30.3750,800——
2020-11-27$21.92$30.9510,600——
2020-11-25$22.29$31.4714,600——
2020-11-24$22.56$31.8545,000——
2020-11-23$21.81$30.7949,000——
2020-11-20$22.09$31.1944,200——
2020-11-19$22.85$32.2637,400——
2020-11-18$23.00$32.4721,400——
2020-11-17$23.10$32.6116,900——
2020-11-16$23.04$32.5334,400——
2020-11-13$22.11$31.2226,600——
2020-11-12$21.87$30.8820,100——
2020-11-11$22.31$31.5026,300——
2020-11-10$22.51$31.7845,300——
2020-11-09$21.30$30.0745,000——
2020-11-06$21.05$29.7220,300——
2020-11-05$21.98$31.0325,700——
2020-11-04$21.47$30.3160,200——
2020-11-03$21.81$30.7963,900——
2020-11-02$21.01$29.6665,400——
2020-10-30$19.73$27.8660,000——
2020-10-29$20.03$28.2855,800——
2020-10-28$20.04$28.2937,900——
2020-10-27$20.84$29.4244,900——
2020-10-26$21.36$30.1643,300——
2020-10-23$22.00$31.0644,800——
2020-10-22$22.03$31.1049,900——
2020-10-21$22.20$31.3421,100——
2020-10-20$22.30$31.4948,300——
2020-10-19$22.22$31.3742,500——
2020-10-16$22.52$31.8042,400——
2020-10-15$23.09$32.6045,500——
2020-10-14$22.91$32.3582,400——
2020-10-13$22.80$32.1923,900——
2020-10-12$23.12$32.6497,400——
2020-10-09$22.27$31.4414,000——
2020-10-08$22.35$31.5630,000——
2020-10-07$21.93$30.9617,100——
2020-10-06$21.55$30.4321,600——
2020-10-05$21.87$30.8861,900——
2020-10-02$21.23$29.9720,300——
2020-10-01$21.08$29.7635,500——
2020-09-30$20.86$29.4563,600——
2020-09-29$20.79$29.3519,900——
2020-09-28$20.86$29.4533,400——
2020-09-25$20.13$28.4257,900——
2020-09-24$20.29$28.6538,100——
2020-09-23$20.20$28.5245,400——
2020-09-22$20.17$28.4826,400——
2020-09-21$20.39$28.7972,000——
2020-09-18$21.25$30.0098,500——
2020-09-17$21.36$30.1624,100——
2020-09-16$21.40$30.2145,700——
2020-09-15$21.55$30.4350,300——
2020-09-14$21.24$29.9964,500——
2020-09-11$21.40$30.2182,800——
2020-09-10$21.90$30.9275,600——
2020-09-09$22.02$31.0962,600——
2020-09-08$22.01$31.0866,100——
2020-09-04$22.05$31.1347,800——
2020-09-03$21.87$30.8844,400——
2020-09-02$22.69$32.0498,000——
2020-09-01$22.04$31.12114,200——
2020-08-31$21.50$30.36148,900——
2020-08-28$21.83$30.82167,400——
2020-08-27$21.44$30.2771,300——
2020-08-26$20.53$28.9974,300——
2020-08-25$20.74$29.28119,500——
2020-08-24$19.48$27.5018,100——
2020-08-21$19.47$27.4956,300——
2020-08-20$19.56$27.6232,100——
2020-08-19$19.38$27.3627,300——
2020-08-18$19.26$27.1916,700——
2020-08-17$19.26$27.1941,200——
2020-08-14$19.36$27.3337,000——
2020-08-13$19.75$27.8860,400——
2020-08-12$20.28$28.6355,500——
2020-08-11$19.38$27.3678,200——
2020-08-10$19.34$27.3161,400——
2020-08-07$18.88$26.66100,600——
2020-08-06$18.46$26.0625,400——
2020-08-05$18.37$25.9447,200——
2020-08-04$18.29$25.8260,400——
2020-08-03$18.45$26.0584,100——
2020-07-31$18.37$25.9492,100——
2020-07-30$17.92$25.3023,000——
2020-07-29$18.10$25.5628,700——
2020-07-28$17.69$24.9850,800——
2020-07-27$17.86$25.2242,100——
2020-07-24$17.42$24.6042,500——
2020-07-23$17.99$25.4094,600——
2020-07-22$18.49$26.11122,300——
2020-07-21$18.39$25.9698,300——
2020-07-20$17.90$25.2721,100——
2020-07-17$18.15$25.6353,300——
2020-07-16$17.36$24.5183,200——
2020-07-15$18.09$25.5445,300——
2020-07-14$17.45$24.6427,300——
2020-07-13$17.28$24.4032,400——
2020-07-10$17.29$24.4112,300——
2020-07-09$16.89$23.8562,900——
2020-07-08$17.04$24.0624,400——
2020-07-07$17.24$24.3426,300——
2020-07-06$17.43$24.6138,600——
2020-07-02$17.20$24.2827,200——
2020-07-01$17.26$24.3749,000——
2020-06-30$17.38$24.5439,300——
2020-06-29$17.24$24.3456,500——
2020-06-26$16.43$23.2088,300——
2020-06-25$16.67$23.5436,900——
2020-06-24$16.22$22.9041,400——
2020-06-23$16.76$23.6634,200——
2020-06-22$16.30$23.0124,700——
2020-06-19$16.08$22.7072,200——
2020-06-18$15.64$22.0817,900——
2020-06-17$15.62$22.0521,400——
2020-06-16$15.61$22.0425,500——
2020-06-15$15.61$22.0439,900——
2020-06-12$15.47$21.8448,700——
2020-06-11$15.55$21.9584,900——
2020-06-10$17.14$24.2062,000——
2020-06-09$17.44$24.6245,000——
2020-06-08$17.48$24.6852,300——
2020-06-05$17.77$25.0956,300——
2020-06-04$17.13$24.1947,000——
2020-06-03$16.70$23.5870,700——
2020-06-02$15.14$21.3864,400——
2020-06-01$14.92$21.0741,500——
2020-05-29$14.86$20.98146,200——
2020-05-28$15.15$21.3955,300——
2020-05-27$15.06$21.2639,400——
2020-05-26$14.39$20.3242,200——
2020-05-22$13.37$18.8821,100——
2020-05-21$13.15$18.5747,900——
2020-05-20$12.86$18.1632,700——
2020-05-19$12.46$17.5919,600——
2020-05-18$12.96$18.3036,800——
2020-05-15$11.88$16.7738,200——
2020-05-14$12.03$16.9941,200——
2020-05-13$12.24$17.2839,500——
2020-05-12$12.42$17.5488,300——
2020-05-11$12.71$17.9567,000——
2020-05-08$13.21$18.6549,600——
2020-05-07$12.95$18.2843,100——
2020-05-06$12.95$18.2841,200——
2020-05-05$13.07$18.4551,500——
2020-05-04$13.04$18.4152,300——
2020-05-01$14.16$19.9948,800——
2020-04-30$13.93$19.6751,500——
2020-04-29$14.73$20.8072,100——
2020-04-28$14.28$20.1695,700——
2020-04-27$13.93$19.6759,500——
2020-04-24$12.82$18.1033,600——
2020-04-23$13.24$18.6942,500——
2020-04-22$12.85$18.1450,900——
2020-04-21$12.37$17.4769,500——
2020-04-20$12.24$17.2878,400——
2020-04-17$12.37$17.47110,100——
2020-04-16$11.66$16.4683,300——
2020-04-15$12.00$16.9487,200——
2020-04-14$12.18$17.2045,700——
2020-04-13$12.90$18.2126,200——
2020-04-09$13.01$18.3760,100——
2020-04-08$12.63$17.8347,300——
2020-04-07$12.32$17.3948,500——
2020-04-06$12.59$17.7882,600——
2020-04-03$12.01$16.9687,300——
2020-04-02$12.87$18.1770,900——
2020-04-01$12.46$17.5975,500——
2020-03-31$13.10$18.50130,300——
2020-03-30$13.32$18.8172,700——
2020-03-27$12.83$18.1167,600——
2020-03-26$13.45$18.9966,300——
2020-03-25$12.94$18.2755,800——
2020-03-24$12.59$17.7889,200——
2020-03-23$11.60$16.38107,400——
2020-03-20$11.46$16.1894,100——
2020-03-19$12.00$16.9468,700——
2020-03-18$12.68$17.9072,900——
2020-03-17$14.59$20.6087,600——
2020-03-16$12.52$17.6875,900——
2020-03-13$13.03$18.4054,900——
2020-03-12$11.78$16.6391,200——
2020-03-11$13.37$18.8871,900——
2020-03-10$14.16$19.9949,000——
2020-03-09$13.97$19.7266,100——
2020-03-06$15.42$21.7754,300——
2020-03-05$14.81$20.9163,600——
2020-03-04$15.30$21.6049,900——
2020-03-03$15.02$21.2166,300——
2020-03-02$15.39$21.7369,200——
2020-02-28$15.41$21.7658,800——
2020-02-27$15.98$22.4155,300——
2020-02-26$16.37$22.9633,200——
2020-02-25$16.74$23.4853,100——
2020-02-24$17.82$24.9938,400——
2020-02-21$18.72$26.2630,600——
2020-02-20$18.99$26.6451,600——
2020-02-19$18.49$25.9347,700——
2020-02-18$18.29$25.6579,300——
2020-02-14$18.30$25.6760,700——
2020-02-13$18.70$26.2349,200——
2020-02-12$18.93$26.5562,900——
2020-02-11$18.97$26.6155,400——
2020-02-10$19.39$27.2072,800——
2020-02-07$19.10$26.79117,900——
2020-02-06$17.74$24.8897,100——
2020-02-05$17.74$24.8852,200——
2020-02-04$17.09$23.9740,200——
2020-02-03$17.02$23.8747,500——
2020-01-31$16.90$23.7066,600——
2020-01-30$17.38$24.3856,100——
2020-01-29$17.55$24.6283,500——
2020-01-28$17.77$24.9256,700——
2020-01-27$17.65$24.7680,100——
2020-01-24$17.99$25.2373,400——
2020-01-23$18.50$25.9588,100——
2020-01-22$18.60$26.0964,500——
2020-01-21$18.97$26.6185,300——
2020-01-17$19.27$27.0359,600——
2020-01-16$19.25$27.0080,500——
2020-01-15$18.70$26.2399,000——
2020-01-14$18.75$26.3076,900——
2020-01-13$18.69$26.2131,000——
2020-01-10$18.82$26.4039,400——
2020-01-09$19.07$26.7538,100——
2020-01-08$18.95$26.5846,000——
2020-01-07$18.72$26.2665,700——
2020-01-06$18.73$26.2777,000——
2020-01-03$18.66$26.1788,300——
2020-01-02$18.51$25.9679,500——