U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
48.74
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.74 | 49.41 | 48.59 | 48.74 | 48.74 | - | 502,670 |
| Dec 4, 2025 | 49.60 | 49.83 | 48.58 | 48.74 | 48.74 | -1.71% | 535,527 |
| Dec 3, 2025 | 48.78 | 49.88 | 48.78 | 49.59 | 49.59 | 1.81% | 485,255 |
| Dec 2, 2025 | 48.30 | 48.75 | 47.52 | 48.71 | 48.71 | 0.89% | 259,793 |
| Dec 1, 2025 | 47.92 | 48.90 | 47.63 | 48.28 | 48.28 | 0.35% | 692,008 |
| Nov 28, 2025 | 47.92 | 48.44 | 47.55 | 48.11 | 48.11 | 0.97% | 373,393 |
| Nov 26, 2025 | 47.12 | 48.02 | 47.01 | 47.65 | 47.65 | 0.97% | 926,172 |
| Nov 25, 2025 | 46.30 | 47.47 | 45.65 | 47.19 | 47.19 | 2.92% | 586,480 |
| Nov 24, 2025 | 45.73 | 46.44 | 45.47 | 45.85 | 45.85 | -1.21% | 7,337,752 |
| Nov 21, 2025 | 45.17 | 46.55 | 44.96 | 46.41 | 46.41 | 2.97% | 577,577 |
| Nov 20, 2025 | 45.54 | 46.28 | 45.00 | 45.07 | 45.07 | -0.62% | 723,360 |
| Nov 19, 2025 | 44.71 | 45.58 | 44.40 | 45.35 | 45.35 | 1.27% | 736,792 |
| Nov 18, 2025 | 45.14 | 45.39 | 44.57 | 44.78 | 44.78 | -0.53% | 797,252 |
| Nov 17, 2025 | 46.81 | 47.52 | 44.90 | 45.02 | 45.02 | -4.66% | 892,536 |
| Nov 14, 2025 | 46.66 | 47.52 | 46.15 | 47.22 | 47.22 | 0.98% | 657,642 |
| Nov 13, 2025 | 47.95 | 48.42 | 46.71 | 46.76 | 46.76 | -3.01% | 723,757 |
| Nov 12, 2025 | 48.22 | 48.74 | 47.82 | 48.21 | 48.21 | -0.14% | 666,577 |
| Nov 11, 2025 | 47.91 | 48.66 | 47.60 | 48.28 | 48.28 | 0.86% | 461,180 |
| Nov 10, 2025 | 48.54 | 48.54 | 47.43 | 47.87 | 47.87 | -1.10% | 502,992 |
| Nov 7, 2025 | 48.56 | 49.23 | 48.27 | 48.40 | 48.40 | -0.29% | 561,994 |
| Nov 6, 2025 | 48.96 | 50.45 | 47.73 | 48.54 | 48.54 | -0.47% | 879,956 |
| Nov 5, 2025 | 49.12 | 49.55 | 48.63 | 48.77 | 48.77 | -0.85% | 643,646 |
| Nov 4, 2025 | 48.00 | 49.21 | 47.83 | 49.19 | 49.19 | 1.46% | 510,567 |
| Nov 3, 2025 | 48.13 | 48.62 | 47.59 | 48.48 | 48.48 | -0.02% | 507,838 |
| Oct 31, 2025 | 47.50 | 48.63 | 46.93 | 48.49 | 48.49 | 1.49% | 872,604 |
| Oct 30, 2025 | 48.78 | 48.90 | 47.54 | 47.78 | 47.78 | -1.93% | 395,554 |
| Oct 29, 2025 | 49.48 | 49.76 | 48.51 | 48.72 | 48.72 | -1.79% | 489,628 |
| Oct 28, 2025 | 50.10 | 50.39 | 49.45 | 49.61 | 49.61 | -1.25% | 360,015 |
| Oct 27, 2025 | 50.91 | 50.91 | 49.98 | 50.24 | 50.24 | -0.91% | 331,350 |
| Oct 24, 2025 | 50.66 | 50.86 | 50.30 | 50.70 | 50.70 | 0.78% | 223,028 |
| Oct 23, 2025 | 50.47 | 50.82 | 49.75 | 50.31 | 50.31 | -0.59% | 446,516 |
| Oct 22, 2025 | 51.40 | 51.50 | 50.47 | 50.61 | 50.61 | -1.19% | 261,742 |
| Oct 21, 2025 | 50.80 | 51.50 | 50.63 | 51.22 | 51.22 | 0.93% | 245,202 |
| Oct 20, 2025 | 50.28 | 50.99 | 50.12 | 50.75 | 50.75 | 1.20% | 250,598 |
| Oct 17, 2025 | 50.40 | 50.67 | 49.62 | 50.15 | 50.15 | -0.30% | 286,961 |
| Oct 16, 2025 | 50.67 | 51.42 | 49.99 | 50.30 | 50.30 | -0.34% | 464,707 |
| Oct 15, 2025 | 51.01 | 51.34 | 50.36 | 50.47 | 50.47 | -0.67% | 370,098 |
| Oct 14, 2025 | 50.11 | 51.22 | 50.02 | 50.81 | 50.81 | 0.59% | 277,931 |
| Oct 13, 2025 | 49.53 | 50.59 | 49.25 | 50.51 | 50.51 | 2.50% | 264,756 |
| Oct 10, 2025 | 50.87 | 50.87 | 49.14 | 49.28 | 49.28 | -2.34% | 803,598 |
| Oct 9, 2025 | 50.64 | 50.69 | 49.96 | 50.46 | 50.46 | - | 343,565 |
| Oct 8, 2025 | 49.70 | 50.56 | 49.10 | 50.46 | 50.46 | 1.65% | 294,299 |
| Oct 7, 2025 | 51.21 | 51.42 | 49.64 | 49.64 | 49.64 | -2.42% | 442,126 |
| Oct 6, 2025 | 51.52 | 51.85 | 50.77 | 50.87 | 50.87 | -1.26% | 327,486 |
| Oct 3, 2025 | 52.01 | 52.31 | 51.37 | 51.52 | 51.52 | -0.54% | 294,028 |
| Oct 2, 2025 | 51.08 | 51.87 | 51.08 | 51.80 | 51.80 | 1.27% | 298,951 |
| Oct 1, 2025 | 50.58 | 51.58 | 50.49 | 51.15 | 51.15 | 0.49% | 446,841 |
| Sep 30, 2025 | 51.38 | 51.55 | 50.47 | 50.90 | 50.90 | -1.43% | 404,807 |
| Sep 29, 2025 | 51.79 | 52.17 | 51.17 | 51.64 | 51.64 | 0.27% | 452,419 |
| Sep 26, 2025 | 51.21 | 52.42 | 50.53 | 51.50 | 51.50 | 0.76% | 413,423 |
| Sep 25, 2025 | 50.77 | 51.43 | 50.27 | 51.11 | 51.11 | -0.16% | 467,638 |
| Sep 24, 2025 | 51.00 | 51.74 | 50.84 | 51.19 | 51.19 | -0.39% | 416,712 |
| Sep 23, 2025 | 50.77 | 52.23 | 50.75 | 51.39 | 51.39 | 1.46% | 640,971 |
| Sep 22, 2025 | 50.35 | 51.00 | 49.82 | 50.65 | 50.65 | 0.16% | 388,179 |
| Sep 19, 2025 | 51.53 | 51.53 | 50.36 | 50.57 | 50.57 | -1.15% | 864,043 |
| Sep 18, 2025 | 51.74 | 51.96 | 51.03 | 51.16 | 51.16 | -0.35% | 333,150 |
| Sep 17, 2025 | 52.00 | 53.35 | 51.22 | 51.34 | 51.34 | -1.17% | 387,553 |
| Sep 16, 2025 | 51.72 | 52.20 | 51.43 | 51.95 | 51.95 | 0.60% | 280,036 |
| Sep 15, 2025 | 52.80 | 53.10 | 51.47 | 51.64 | 51.64 | -1.94% | 432,549 |
| Sep 12, 2025 | 53.51 | 53.51 | 52.36 | 52.66 | 52.61 | -1.66% | 277,022 |
| Sep 11, 2025 | 52.35 | 53.79 | 52.20 | 53.55 | 53.50 | 2.16% | 427,926 |
| Sep 10, 2025 | 52.43 | 53.10 | 52.02 | 52.42 | 52.37 | -0.59% | 418,167 |
| Sep 9, 2025 | 52.01 | 52.86 | 51.67 | 52.73 | 52.68 | 2.13% | 476,118 |
| Sep 8, 2025 | 54.00 | 54.21 | 51.26 | 51.63 | 51.58 | -3.62% | 1,093,588 |
| Sep 5, 2025 | 52.61 | 53.75 | 52.35 | 53.57 | 53.52 | 1.79% | 339,010 |
| Sep 4, 2025 | 51.75 | 52.64 | 51.53 | 52.63 | 52.58 | 1.94% | 250,291 |
| Sep 3, 2025 | 51.74 | 52.00 | 51.28 | 51.63 | 51.58 | -0.33% | 259,366 |
| Sep 2, 2025 | 51.62 | 52.20 | 50.80 | 51.80 | 51.75 | -0.84% | 215,568 |
| Aug 29, 2025 | 52.08 | 52.31 | 51.46 | 52.24 | 52.19 | 0.38% | 285,824 |
| Aug 28, 2025 | 53.17 | 53.17 | 51.58 | 52.04 | 51.99 | -1.33% | 280,162 |
| Aug 27, 2025 | 52.16 | 53.02 | 52.16 | 52.74 | 52.69 | 0.46% | 300,120 |
| Aug 26, 2025 | 52.38 | 52.57 | 51.72 | 52.50 | 52.45 | 0.59% | 651,478 |
| Aug 25, 2025 | 53.38 | 53.64 | 52.00 | 52.19 | 52.14 | -2.97% | 252,472 |
| Aug 22, 2025 | 52.19 | 54.26 | 51.90 | 53.79 | 53.74 | 3.86% | 300,181 |
| Aug 21, 2025 | 52.22 | 52.49 | 51.62 | 51.79 | 51.74 | -1.41% | 298,555 |
| Aug 20, 2025 | 53.67 | 53.91 | 52.52 | 52.53 | 52.48 | -2.25% | 444,232 |
| Aug 19, 2025 | 53.40 | 54.60 | 53.00 | 53.74 | 53.69 | 1.09% | 420,087 |
| Aug 18, 2025 | 53.14 | 53.27 | 52.68 | 53.16 | 53.11 | 0.19% | 387,337 |
| Aug 15, 2025 | 53.75 | 53.98 | 53.00 | 53.06 | 53.01 | -0.88% | 285,557 |
| Aug 14, 2025 | 53.42 | 53.83 | 53.16 | 53.53 | 53.48 | -0.91% | 322,995 |
| Aug 13, 2025 | 53.20 | 54.25 | 52.95 | 54.02 | 53.97 | 1.24% | 443,212 |
| Aug 12, 2025 | 52.65 | 53.91 | 52.65 | 53.36 | 53.31 | 2.12% | 400,236 |
| Aug 11, 2025 | 51.96 | 52.71 | 51.77 | 52.25 | 52.20 | 0.58% | 452,464 |
| Aug 8, 2025 | 52.86 | 52.86 | 51.52 | 51.95 | 51.90 | -1.07% | 498,355 |
| Aug 7, 2025 | 52.01 | 52.59 | 50.87 | 52.51 | 52.46 | 1.82% | 360,827 |
| Aug 6, 2025 | 51.29 | 51.77 | 50.80 | 51.57 | 51.52 | 1.16% | 369,373 |
| Aug 5, 2025 | 50.66 | 51.68 | 50.49 | 50.98 | 50.93 | 0.77% | 407,570 |
| Aug 4, 2025 | 51.37 | 51.89 | 50.55 | 50.59 | 50.54 | -1.48% | 368,328 |
| Aug 1, 2025 | 51.97 | 51.97 | 50.60 | 51.35 | 51.30 | -1.25% | 314,712 |
| Jul 31, 2025 | 51.78 | 52.42 | 51.31 | 52.00 | 51.95 | -0.76% | 364,553 |
| Jul 30, 2025 | 55.26 | 55.26 | 52.16 | 52.40 | 52.35 | -4.71% | 307,303 |
| Jul 29, 2025 | 55.08 | 55.66 | 54.45 | 54.99 | 54.94 | -0.11% | 302,931 |
| Jul 28, 2025 | 56.02 | 56.20 | 55.03 | 55.05 | 55.00 | -1.75% | 159,548 |
| Jul 25, 2025 | 56.41 | 56.41 | 55.41 | 56.03 | 55.98 | -0.50% | 214,094 |
| Jul 24, 2025 | 55.55 | 56.59 | 55.55 | 56.31 | 56.26 | -0.07% | 259,119 |
| Jul 23, 2025 | 56.87 | 56.95 | 55.94 | 56.35 | 56.30 | -0.53% | 211,167 |
| Jul 22, 2025 | 55.44 | 57.19 | 55.44 | 56.65 | 56.60 | 2.52% | 342,497 |
| Jul 21, 2025 | 55.45 | 56.09 | 55.13 | 55.26 | 55.21 | -0.23% | 197,463 |
| Jul 18, 2025 | 55.98 | 56.16 | 55.10 | 55.39 | 55.34 | -0.31% | 387,417 |
| Jul 17, 2025 | 54.72 | 56.22 | 54.72 | 55.56 | 55.51 | 1.22% | 309,756 |