Nasdaq · ULH · stock
Universal Logistics Holdings, INC. (ULH) stock price history
Every Nasdaq trading session of Universal Logistics Holdings, INC. from Feb 11, 2005 to Sep 28, 2026: 5,440 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ULH adjusted close, 2005 to 2026
- $50.54
- All time high, 2024
- $25.63
- 52 week high, $11.65 low
- 5,440
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ULH key facts
- Universal Logistics Holdings, INC. (ULH) closed at $17.40 on Sep 28, 2026 on Nasdaq.
- ULH's all time high close is $50.54, set on Nov 6, 2024; its all time low close is $7.19 on Feb 23, 2009.
- ULH's 52 week range is $11.65 to $25.63.
- ULH returned -24.5% over the year to Sep 28, 2026 and -4.3% over five years.
- Over ten years ULH returned +58%, +4.7% a year compounded.
- ULH's deepest drawdown was -76.1% from Nov 6, 2024 to May 12, 2026.
- DataCedar holds 5,440 daily sessions of ULH history from Feb 11, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ULH price chart, 2005 to 2026
ULH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | +13.7% |
| 6 months | -12.4% |
| Year to date | +16.1% |
| 1 year | -24.5% |
| 3 years | -26.1% |
| 5 years | -4.3% |
| 10 years | +58.0% |
| Since Feb 11, 2005 | +20.2% |
| Compound annual growth, 21.6 years | +0.9% |
ULH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.54 on Nov 6, 2024
- All time low close
- $7.19 on Feb 23, 2009
- 52 week high
- $25.63 on Apr 23, 2026
- 52 week low
- $11.65 on May 13, 2026
- Deepest drawdown
- -76.1% from Nov 6, 2024 to May 12, 2026, not yet recovered
- Best single session
- +39.4% on Apr 26, 2024
- Worst single session
- -28.0% on May 4, 2026
- Volatility, 1 year annualised
- 87.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2022, +80%
- Worst calendar year
- 2025, -66%
ULH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 11, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.03 | $25.63 | $11.65 | $17.40 | +16.0% | 10.9M | 185 |
| 2025 | $44.72 | $45.93 | $12.53 | $15.00 | -66.3% | 13.3M | 250 |
| 2024 | $26.84 | $51.52 | $26.36 | $44.50 | +65.6% | 10.2M | 252 |
| 2023 | $31.77 | $42.50 | $19.91 | $26.87 | -14.9% | 11.5M | 250 |
| 2022 | $17.54 | $38.28 | $14.76 | $31.58 | +79.9% | 16.1M | 251 |
| 2021 | $18.78 | $25.64 | $15.47 | $17.55 | -6.7% | 12.7M | 252 |
| 2020 | $17.12 | $21.75 | $10.01 | $18.80 | +9.8% | 14.2M | 253 |
| 2019 | $15.56 | $24.68 | $15.39 | $17.12 | +8.0% | 16.3M | 252 |
| 2018 | $20.50 | $32.87 | $15.24 | $15.85 | -22.7% | 15.5M | 251 |
| 2017 | $13.99 | $21.28 | $9.93 | $20.50 | +47.9% | 4.7M | 251 |
| 2016 | $11.47 | $15.28 | $9.24 | $13.86 | +18.8% | 4.9M | 252 |
| 2015 | $23.41 | $23.41 | $10.34 | $11.67 | -50.1% | 9.7M | 252 |
| 2014 | $24.70 | $27.61 | $18.01 | $23.36 | -5.5% | 10.6M | 252 |
| 2013 | $15.07 | $25.62 | $12.84 | $24.72 | +68.0% | 6.3M | 252 |
| 2012 | $14.09 | $14.83 | $10.05 | $14.71 | +7.0% | 4.8M | 250 |
| 2011 | $11.31 | $13.92 | $7.82 | $13.75 | +23.1% | 3.7M | 252 |
| 2010 | $12.82 | $13.48 | $9.06 | $11.17 | -12.0% | 4.9M | 252 |
| 2009 | $9.14 | $13.50 | $7.06 | $12.70 | +39.3% | 5M | 252 |
| 2008 | $12.18 | $19.18 | $7.72 | $9.11 | -26.1% | 4.8M | 253 |
| 2007 | $15.33 | $18.35 | $10.19 | $12.33 | -19.3% | 7.4M | 251 |
| 2006 | $14.67 | $24.18 | $13.63 | $15.29 | +3.3% | 12M | 251 |
| 2005 | $13.52 | $16.57 | $7.95 | $14.80 | n/a | 14.5M | 224 |
ULH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.40 | -6.3% |
| August 2026 | $18.58 | +38.8% |
| July 2026 | $13.38 | -9.6% |
| June 2026 | $14.80 | -6.4% |
| May 2026 | $15.81 | -33.9% |
| April 2026 | $23.92 | +13.9% |
| March 2026 | $21.00 | +27.9% |
| February 2026 | $16.42 | +3.9% |
| January 2026 | $15.81 | +5.4% |
| December 2025 | $15.00 | +1.8% |
| November 2025 | $14.73 | -7.2% |
| October 2025 | $15.87 | -31.0% |
About the ULH data
Daily bars. 5,440 sessions from Feb 11, 2005 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ULH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ULH share price history
