U-Haul Holding Company (UHAL.B)

NYSE: UHAL.B · Real-Time Price · USD

58.77

+0.71 (1.22%)

At close: Jun 26, 2026, 4:00 PM EDT

57.64

-1.13 (-1.92%)

After-hours: Jun 26, 2026, 7:49 PM EDT

U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.14	58.99	57.80	58.77	58.77	1.22%	1,444,988
Jun 25, 2026	56.50	58.19	56.50	58.06	58.06	3.02%	500,621
Jun 24, 2026	55.78	56.71	55.59	56.36	56.36	1.66%	768,376
Jun 23, 2026	55.45	56.59	54.51	55.44	55.44	0.05%	510,495
Jun 22, 2026	54.20	55.79	54.20	55.41	55.41	1.04%	579,881
Jun 18, 2026	54.65	55.10	54.32	54.84	54.84	1.46%	706,213
Jun 17, 2026	54.73	55.71	53.73	54.05	54.05	-1.83%	448,843
Jun 16, 2026	55.17	56.07	54.94	55.06	55.06	0.02%	431,648
Jun 15, 2026	55.07	56.00	54.84	55.05	55.05	-0.54%	409,282
Jun 12, 2026	54.37	55.70	54.00	55.40	55.35	1.45%	455,313
Jun 11, 2026	54.78	55.10	54.25	54.61	54.56	0.15%	374,536
Jun 10, 2026	54.95	55.28	54.34	54.53	54.48	-0.84%	387,331
Jun 9, 2026	53.12	55.38	52.81	54.99	54.94	3.44%	722,420
Jun 8, 2026	51.89	53.54	51.89	53.16	53.11	3.24%	479,525
Jun 5, 2026	50.40	51.90	50.25	51.49	51.44	2.08%	288,538
Jun 4, 2026	49.88	50.49	49.03	50.44	50.39	2.40%	349,893
Jun 3, 2026	49.94	50.34	49.11	49.26	49.22	-2.05%	236,233
Jun 2, 2026	50.49	50.93	49.76	50.29	50.24	-0.49%	551,345
Jun 1, 2026	51.17	51.80	49.96	50.54	50.49	-2.85%	487,831
May 29, 2026	51.07	52.42	50.52	52.02	51.97	0.33%	878,032
May 28, 2026	46.23	52.41	43.87	51.85	51.80	10.01%	1,120,109
May 27, 2026	46.53	47.27	45.98	47.13	47.09	1.64%	503,239
May 26, 2026	47.25	47.42	46.27	46.37	46.33	-1.55%	439,789
May 22, 2026	46.69	47.25	46.34	47.10	47.06	0.56%	397,853
May 21, 2026	45.30	46.91	44.87	46.84	46.80	1.85%	397,795
May 20, 2026	45.00	46.09	44.29	45.99	45.95	2.59%	313,939
May 19, 2026	45.80	45.80	44.55	44.83	44.79	-1.28%	245,124
May 18, 2026	44.89	45.91	44.75	45.41	45.37	1.23%	370,653
May 15, 2026	46.17	46.17	44.74	44.86	44.82	-1.86%	345,204
May 14, 2026	46.09	46.35	45.50	45.71	45.67	-0.54%	332,331
May 13, 2026	46.88	46.88	45.39	45.96	45.92	-1.67%	331,546
May 12, 2026	47.80	47.80	46.45	46.74	46.70	-1.48%	233,089
May 11, 2026	48.61	48.68	47.44	47.44	47.40	-1.88%	348,707
May 8, 2026	47.89	48.68	47.74	48.35	48.31	0.86%	295,227
May 7, 2026	48.53	48.53	47.37	47.94	47.90	-0.15%	340,400
May 6, 2026	47.79	48.82	46.80	48.01	47.97	1.98%	1,118,323
May 5, 2026	47.07	48.07	47.01	47.08	47.04	0.56%	348,292
May 4, 2026	47.71	47.92	46.36	46.82	46.78	-2.68%	357,519
May 1, 2026	47.85	48.17	47.40	48.11	48.07	0.88%	321,330
Apr 30, 2026	47.09	48.14	47.01	47.69	47.65	0.72%	444,031
Apr 29, 2026	48.69	48.69	46.66	47.35	47.31	-3.31%	334,917
Apr 28, 2026	48.97	49.41	48.55	48.97	48.93	0.70%	316,230
Apr 27, 2026	48.79	49.38	48.17	48.63	48.59	-0.49%	387,866
Apr 24, 2026	49.39	49.41	48.60	48.87	48.83	-1.29%	394,416
Apr 23, 2026	49.75	50.27	49.37	49.51	49.47	-	285,975
Apr 22, 2026	50.38	50.49	49.27	49.51	49.47	-0.62%	257,786
Apr 21, 2026	49.71	50.25	49.16	49.82	49.78	0.75%	228,610
Apr 20, 2026	49.25	49.92	48.81	49.45	49.41	0.98%	256,703
Apr 17, 2026	48.13	49.26	48.13	48.97	48.93	2.49%	297,231
Apr 16, 2026	46.94	48.14	46.94	47.78	47.74	1.47%	244,170
Apr 15, 2026	47.73	47.89	46.71	47.09	47.05	-1.26%	314,321
Apr 14, 2026	48.16	48.67	47.54	47.69	47.65	-0.96%	295,720
Apr 13, 2026	47.03	48.39	46.54	48.15	48.11	1.86%	382,490
Apr 10, 2026	46.43	47.34	46.27	47.27	47.23	1.94%	216,976
Apr 9, 2026	46.12	47.06	45.86	46.37	46.33	-0.56%	310,572
Apr 8, 2026	46.32	47.08	45.98	46.63	46.59	3.53%	335,093
Apr 7, 2026	44.68	45.80	44.66	45.04	45.00	0.27%	276,089
Apr 6, 2026	43.46	45.08	43.46	44.92	44.88	2.00%	501,022
Apr 2, 2026	43.78	44.72	43.10	44.04	44.00	-0.18%	515,491
Apr 1, 2026	44.72	45.48	44.11	44.12	44.08	-1.23%	299,163
Mar 31, 2026	43.84	45.21	43.48	44.67	44.63	3.24%	359,100
Mar 30, 2026	43.23	43.90	42.89	43.27	43.23	0.96%	316,677
Mar 27, 2026	43.07	43.42	42.38	42.86	42.82	-0.09%	305,912
Mar 26, 2026	42.45	43.30	42.33	42.90	42.86	0.09%	467,126
Mar 25, 2026	42.45	43.22	42.08	42.86	42.82	2.56%	392,276
Mar 24, 2026	41.44	43.02	41.18	41.79	41.75	-0.71%	405,365
Mar 23, 2026	41.13	42.22	40.86	42.09	42.05	5.46%	429,554
Mar 20, 2026	40.78	41.02	39.62	39.91	39.87	-1.77%	733,904
Mar 19, 2026	41.07	41.07	40.21	40.63	40.59	-1.76%	698,802
Mar 18, 2026	42.59	42.84	41.36	41.36	41.32	-2.91%	627,014
Mar 17, 2026	42.83	43.73	42.58	42.60	42.56	0.45%	457,802
Mar 16, 2026	43.00	43.70	42.28	42.41	42.37	-1.17%	359,798
Mar 13, 2026	42.93	43.16	42.37	42.96	42.87	1.30%	283,920
Mar 12, 2026	43.90	44.17	42.15	42.41	42.32	-3.77%	814,419
Mar 11, 2026	44.76	45.08	43.97	44.07	43.98	-1.34%	335,913
Mar 10, 2026	45.16	45.47	44.60	44.67	44.58	-1.26%	398,002
Mar 9, 2026	45.72	45.72	44.42	45.24	45.15	-1.84%	350,339
Mar 6, 2026	46.84	46.84	45.28	46.09	45.99	-2.06%	385,703
Mar 5, 2026	46.67	47.31	46.54	47.06	46.96	-0.23%	473,809
Mar 4, 2026	47.70	48.31	47.12	47.17	47.07	-0.23%	377,572
Mar 3, 2026	47.48	48.32	46.43	47.28	47.18	-2.13%	349,860
Mar 2, 2026	46.51	48.62	45.92	48.31	48.21	2.44%	363,173
Feb 27, 2026	46.27	47.18	45.89	47.16	47.06	0.75%	429,338
Feb 26, 2026	46.68	47.42	45.94	46.81	46.71	0.80%	308,230
Feb 25, 2026	47.62	47.62	46.00	46.44	46.34	-1.80%	330,326
Feb 24, 2026	46.96	48.02	46.96	47.29	47.19	0.83%	314,468
Feb 23, 2026	47.00	47.52	46.42	46.90	46.80	-1.96%	381,169
Feb 20, 2026	47.83	48.62	47.35	47.84	47.74	0.04%	351,858
Feb 19, 2026	47.15	48.00	46.95	47.82	47.72	0.50%	276,130
Feb 18, 2026	47.00	47.95	46.51	47.58	47.48	2.19%	424,671
Feb 17, 2026	46.08	46.86	45.62	46.56	46.46	1.06%	397,008
Feb 13, 2026	44.81	46.21	44.50	46.07	45.97	2.83%	383,809
Feb 12, 2026	45.75	46.57	43.93	44.80	44.71	-1.50%	524,940
Feb 11, 2026	46.40	47.20	45.34	45.48	45.39	-2.11%	512,083
Feb 10, 2026	45.24	46.91	45.15	46.46	46.36	3.13%	584,951
Feb 9, 2026	45.41	45.70	44.18	45.05	44.96	-1.36%	1,180,177
Feb 6, 2026	46.00	46.94	45.41	45.67	45.58	0.33%	916,489
Feb 5, 2026	51.70	51.95	45.37	45.52	45.43	-14.53%	788,541
Feb 4, 2026	52.60	54.07	52.03	53.26	53.15	2.11%	539,540
Feb 3, 2026	51.75	53.36	51.53	52.16	52.05	0.64%	424,349