U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.38	67.05	65.38	67.05	67.05	1.56%	452,142
Jun 25, 2026	64.21	66.02	64.21	66.02	66.02	3.01%	274,089
Jun 24, 2026	63.03	64.35	63.00	64.09	64.09	2.10%	282,199
Jun 23, 2026	62.49	63.83	62.01	62.77	62.77	0.63%	235,349
Jun 22, 2026	61.70	63.33	61.70	62.38	62.38	0.24%	286,379
Jun 18, 2026	61.79	62.64	61.50	62.23	62.23	1.57%	376,120
Jun 17, 2026	61.72	63.08	60.89	61.27	61.27	-1.73%	316,123
Jun 16, 2026	62.57	63.34	62.28	62.35	62.35	0.43%	293,958
Jun 15, 2026	62.93	63.26	61.97	62.08	62.08	-0.48%	293,139
Jun 12, 2026	62.36	62.86	61.45	62.38	62.38	0.56%	264,195
Jun 11, 2026	61.37	62.33	60.94	62.03	62.03	1.44%	369,647
Jun 10, 2026	61.59	62.00	60.66	61.15	61.15	-0.99%	219,468
Jun 9, 2026	59.83	62.11	59.83	61.76	61.76	3.75%	422,815
Jun 8, 2026	57.76	59.98	57.71	59.53	59.53	3.44%	376,648
Jun 5, 2026	56.39	58.05	56.39	57.55	57.55	1.97%	241,279
Jun 4, 2026	55.96	56.51	54.94	56.44	56.44	2.51%	197,126
Jun 3, 2026	55.54	56.07	54.84	55.06	55.06	-2.12%	218,627
Jun 2, 2026	56.21	57.12	55.55	56.25	56.25	-0.72%	323,130
Jun 1, 2026	57.68	57.68	55.69	56.66	56.66	-2.12%	350,699
May 29, 2026	58.53	58.53	56.76	57.89	57.89	-1.96%	381,345
May 28, 2026	52.77	59.15	51.65	59.05	59.05	13.47%	792,579
May 27, 2026	50.80	52.20	50.48	52.04	52.04	1.84%	232,571
May 26, 2026	51.03	51.86	50.83	51.10	51.10	-0.87%	205,230
May 22, 2026	51.19	51.81	50.98	51.55	51.55	0.68%	178,293
May 21, 2026	49.94	51.23	49.38	51.20	51.20	1.85%	190,524
May 20, 2026	48.86	50.29	48.72	50.27	50.27	2.68%	215,343
May 19, 2026	49.37	49.40	48.21	48.96	48.96	-0.69%	163,500
May 18, 2026	48.86	49.73	48.37	49.30	49.30	1.29%	188,813
May 15, 2026	49.45	49.46	48.47	48.67	48.67	-2.01%	199,194
May 14, 2026	49.45	50.30	49.17	49.67	49.67	0.24%	212,632
May 13, 2026	50.77	50.77	49.22	49.55	49.55	-2.27%	189,402
May 12, 2026	51.83	51.96	50.61	50.70	50.70	-2.39%	167,535
May 11, 2026	52.41	52.97	51.89	51.94	51.94	-1.67%	184,388
May 8, 2026	52.71	53.31	52.26	52.82	52.82	1.34%	177,084
May 7, 2026	52.09	52.48	51.59	52.12	52.12	0.04%	182,005
May 6, 2026	51.94	52.82	51.94	52.10	52.10	1.82%	187,530
May 5, 2026	50.36	51.52	50.36	51.17	51.17	1.55%	203,977
May 4, 2026	51.32	51.39	49.94	50.39	50.39	-2.34%	165,611
May 1, 2026	51.72	52.02	51.12	51.60	51.60	0.47%	176,582
Apr 30, 2026	50.94	51.51	50.32	51.36	51.36	1.28%	265,695
Apr 29, 2026	52.42	52.62	50.07	50.71	50.71	-3.59%	255,720
Apr 28, 2026	52.97	53.21	52.15	52.60	52.60	0.04%	174,884
Apr 27, 2026	52.38	53.09	52.38	52.58	52.58	-0.02%	214,788
Apr 24, 2026	53.20	53.20	52.28	52.59	52.59	-1.31%	163,664
Apr 23, 2026	53.36	54.03	53.10	53.29	53.29	0.08%	242,653
Apr 22, 2026	53.90	54.36	52.95	53.25	53.25	-0.56%	229,501
Apr 21, 2026	53.67	54.14	52.83	53.55	53.55	0.34%	204,066
Apr 20, 2026	52.67	53.86	52.64	53.37	53.37	1.41%	261,952
Apr 17, 2026	52.06	53.20	52.06	52.63	52.63	1.86%	142,199
Apr 16, 2026	51.16	52.29	50.50	51.67	51.67	0.88%	149,587
Apr 15, 2026	52.04	52.04	50.75	51.22	51.22	-1.20%	202,101
Apr 14, 2026	52.51	52.96	51.75	51.84	51.84	-1.54%	277,032
Apr 13, 2026	50.90	52.73	50.51	52.65	52.65	2.81%	588,872
Apr 10, 2026	50.54	51.22	50.14	51.21	51.21	1.89%	160,665
Apr 9, 2026	50.21	50.75	49.87	50.26	50.26	0.16%	193,464
Apr 8, 2026	49.98	50.69	49.62	50.18	50.18	2.91%	155,748
Apr 7, 2026	48.43	49.58	48.21	48.76	48.76	0.25%	187,497
Apr 6, 2026	47.00	48.68	46.93	48.64	48.64	2.85%	334,330
Apr 2, 2026	46.80	47.53	46.27	47.29	47.29	0.36%	288,045
Apr 1, 2026	47.79	48.47	47.12	47.12	47.12	-1.38%	195,159
Mar 31, 2026	46.94	48.26	46.32	47.78	47.78	3.26%	246,490
Mar 30, 2026	46.46	46.93	45.71	46.27	46.27	1.27%	262,699
Mar 27, 2026	45.14	46.26	44.96	45.69	45.69	0.37%	320,307
Mar 26, 2026	45.39	45.99	44.92	45.52	45.52	-0.33%	279,541
Mar 25, 2026	45.24	45.98	44.80	45.67	45.67	2.54%	183,436
Mar 24, 2026	44.03	45.65	44.03	44.54	44.54	-0.27%	207,202
Mar 23, 2026	43.46	44.91	43.20	44.66	44.66	5.85%	263,147
Mar 20, 2026	42.72	42.94	41.95	42.19	42.19	-1.49%	412,303
Mar 19, 2026	43.49	43.59	42.42	42.83	42.83	-2.50%	378,340
Mar 18, 2026	45.20	45.51	43.93	43.93	43.93	-3.56%	287,746
Mar 17, 2026	46.21	46.72	45.53	45.55	45.55	0.13%	393,374
Mar 16, 2026	46.80	46.80	45.25	45.49	45.49	-0.83%	193,143
Mar 13, 2026	45.80	46.17	45.37	45.87	45.87	0.77%	264,045
Mar 12, 2026	47.00	47.47	45.17	45.52	45.52	-3.97%	419,843
Mar 11, 2026	48.03	48.39	47.26	47.40	47.40	-0.98%	155,790
Mar 10, 2026	48.49	48.72	47.74	47.87	47.87	-1.28%	199,637
Mar 9, 2026	49.09	49.28	47.82	48.49	48.49	-2.71%	250,029
Mar 6, 2026	50.11	50.18	49.17	49.84	49.84	-2.18%	221,841
Mar 5, 2026	50.73	51.02	50.33	50.95	50.95	-0.06%	214,692
Mar 4, 2026	51.69	51.69	50.83	50.98	50.98	-0.23%	121,804
Mar 3, 2026	51.36	51.94	50.23	51.10	51.10	-2.16%	121,062
Mar 2, 2026	49.75	52.23	49.50	52.23	52.23	3.10%	154,523
Feb 27, 2026	50.25	50.75	49.48	50.66	50.66	0.28%	123,415
Feb 26, 2026	50.60	51.07	49.62	50.52	50.52	0.60%	196,842
Feb 25, 2026	51.37	51.37	49.51	50.22	50.22	-1.68%	252,143
Feb 24, 2026	50.40	51.69	50.35	51.08	51.08	1.37%	208,820
Feb 23, 2026	51.03	51.48	49.92	50.39	50.39	-2.67%	205,930
Feb 20, 2026	51.18	52.27	51.07	51.77	51.77	0.49%	133,034
Feb 19, 2026	51.10	51.60	50.77	51.52	51.52	-0.12%	136,310
Feb 18, 2026	50.68	51.74	50.00	51.58	51.58	2.65%	175,462
Feb 17, 2026	49.67	50.58	49.31	50.25	50.25	1.13%	176,607
Feb 13, 2026	48.74	50.00	48.36	49.69	49.69	1.89%	161,147
Feb 12, 2026	50.05	50.05	47.84	48.77	48.77	-1.51%	184,809
Feb 11, 2026	50.71	51.25	49.28	49.52	49.52	-1.41%	175,171
Feb 10, 2026	49.19	50.82	49.19	50.23	50.23	2.91%	248,381
Feb 9, 2026	49.70	50.21	48.49	48.81	48.81	-2.22%	273,459
Feb 6, 2026	51.09	52.02	49.43	49.92	49.92	-0.85%	348,333
Feb 5, 2026	54.58	57.19	50.18	50.35	50.35	-14.72%	300,430
Feb 4, 2026	58.03	59.76	58.03	59.04	59.04	2.62%	251,939
Feb 3, 2026	57.00	58.95	56.89	57.53	57.53	0.56%	245,684