U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.97	53.21	52.15	52.60	52.60	0.04%	174,883
Apr 27, 2026	52.38	53.09	52.38	52.58	52.58	-0.02%	199,529
Apr 24, 2026	53.20	53.20	52.28	52.59	52.59	-1.31%	158,832
Apr 23, 2026	53.36	54.03	53.10	53.29	53.29	0.08%	237,836
Apr 22, 2026	53.90	54.36	52.95	53.25	53.25	-0.56%	226,492
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%	261,743
Apr 17, 2026	52.06	53.20	52.06	52.63	52.63	1.86%	141,675
Apr 16, 2026	51.16	52.29	50.50	51.67	51.67	0.88%	149,581
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%	275,991
Apr 13, 2026	50.90	52.73	50.51	52.65	52.65	2.81%	588,739
Apr 10, 2026	50.54	51.22	50.14	51.21	51.21	1.89%	160,616
Apr 9, 2026	50.21	50.75	49.87	50.26	50.26	0.16%	193,430
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%	187,478
Apr 6, 2026	47.00	48.68	46.93	48.64	48.64	2.85%	334,329
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%	195,156
Mar 31, 2026	46.94	48.26	46.32	47.78	47.78	3.26%	246,478
Mar 30, 2026	46.46	46.93	45.71	46.27	46.27	1.27%	262,680
Mar 27, 2026	45.14	46.26	44.96	45.69	45.69	0.37%	320,306
Mar 26, 2026	45.39	45.99	44.92	45.52	45.52	-0.33%	279,540
Mar 25, 2026	45.24	45.98	44.80	45.67	45.67	2.54%	183,423
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%	263,141
Mar 20, 2026	42.72	42.94	41.95	42.19	42.19	-1.49%	408,731
Mar 19, 2026	43.49	43.59	42.42	42.83	42.83	-2.50%	374,658
Mar 18, 2026	45.20	45.51	43.93	43.93	43.93	-3.56%	286,434
Mar 17, 2026	46.21	46.72	45.53	45.55	45.55	0.13%	393,372
Mar 16, 2026	46.80	46.80	45.25	45.49	45.49	-0.83%	192,965
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%	419,777
Mar 11, 2026	48.03	48.39	47.26	47.40	47.40	-0.98%	155,787
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%	250,017
Mar 6, 2026	50.11	50.18	49.17	49.84	49.84	-2.18%	221,792
Mar 5, 2026	50.73	51.02	50.33	50.95	50.95	-0.06%	214,687
Mar 4, 2026	51.69	51.69	50.83	50.98	50.98	-0.23%	121,803
Mar 3, 2026	51.36	51.94	50.23	51.10	51.10	-2.16%	121,045
Mar 2, 2026	49.75	52.23	49.50	52.23	52.23	3.10%	154,519
Feb 27, 2026	50.25	50.75	49.48	50.66	50.66	0.28%	123,114
Feb 26, 2026	50.60	51.07	49.62	50.52	50.52	0.60%	196,841
Feb 25, 2026	51.37	51.37	49.51	50.22	50.22	-1.68%	252,140
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%	135,761
Feb 18, 2026	50.68	51.74	50.00	51.58	51.58	2.65%	175,405
Feb 17, 2026	49.67	50.58	49.31	50.25	50.25	1.13%	176,602
Feb 13, 2026	48.74	50.00	48.36	49.69	49.69	1.89%	156,491
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%	273,458
Feb 6, 2026	51.09	52.02	49.43	49.92	49.92	-0.85%	334,784
Feb 5, 2026	54.58	57.19	50.18	50.35	50.35	-14.72%	299,994
Feb 4, 2026	58.03	59.76	58.03	59.04	59.04	2.62%	238,985
Feb 3, 2026	57.00	58.95	56.89	57.53	57.53	0.56%	237,899
Feb 2, 2026	56.26	57.58	56.00	57.21	57.21	1.17%	263,450
Jan 30, 2026	56.56	57.07	55.79	56.55	56.55	-1.24%	174,487
Jan 29, 2026	56.33	57.35	56.01	57.26	57.26	1.94%	205,987
Jan 28, 2026	56.84	56.88	56.08	56.17	56.17	-1.07%	200,666
Jan 27, 2026	57.60	57.60	56.47	56.78	56.78	-1.30%	160,875
Jan 26, 2026	58.12	58.30	56.78	57.53	57.53	-1.27%	167,064
Jan 23, 2026	58.69	58.73	57.86	58.27	58.27	-0.70%	113,832
Jan 22, 2026	58.68	59.59	58.05	58.68	58.68	0.53%	143,601
Jan 21, 2026	56.58	58.37	56.58	58.37	58.37	4.03%	171,801
Jan 20, 2026	56.81	57.15	55.91	56.11	56.11	-2.47%	172,860
Jan 16, 2026	57.29	57.64	57.10	57.53	57.53	0.35%	159,728
Jan 15, 2026	56.55	57.96	56.55	57.33	57.33	1.40%	133,333
Jan 14, 2026	55.66	56.94	55.21	56.54	56.54	1.29%	201,504
Jan 13, 2026	55.18	56.07	54.71	55.82	55.82	1.14%	179,599
Jan 12, 2026	54.56	55.45	54.11	55.19	55.19	0.71%	155,249
Jan 9, 2026	54.44	54.99	54.00	54.80	54.80	0.92%	109,348
Jan 8, 2026	52.60	54.56	52.44	54.30	54.30	2.36%	130,457
Jan 7, 2026	53.38	53.57	52.49	53.05	53.05	-0.60%	126,410
Jan 6, 2026	52.86	53.62	52.67	53.37	53.37	0.66%	164,331
Jan 5, 2026	50.37	53.40	50.08	53.02	53.02	4.89%	207,964
Jan 2, 2026	50.55	51.10	50.11	50.55	50.55	0.28%	175,996
Dec 31, 2025	50.71	51.07	50.41	50.41	50.41	-0.90%	175,626
Dec 30, 2025	50.45	51.06	50.45	50.87	50.87	0.67%	124,823
Dec 29, 2025	51.25	51.62	50.46	50.53	50.53	-1.62%	239,479
Dec 26, 2025	51.01	51.81	51.01	51.36	51.36	0.12%	155,201
Dec 24, 2025	51.15	51.47	50.78	51.30	51.30	0.18%	117,807
Dec 23, 2025	51.48	51.56	51.05	51.21	51.21	-0.87%	123,798
Dec 22, 2025	51.64	52.32	51.15	51.66	51.66	0.02%	175,077
Dec 19, 2025	51.92	52.06	51.19	51.65	51.65	-0.77%	199,332
Dec 18, 2025	52.60	52.83	51.52	52.05	52.05	-0.50%	159,117
Dec 17, 2025	52.27	53.26	52.06	52.31	52.31	-0.13%	117,590
Dec 16, 2025	53.00	53.20	51.82	52.38	52.38	-0.91%	179,669
Dec 15, 2025	53.42	53.42	52.02	52.86	52.86	-1.05%	134,500
Dec 12, 2025	54.88	54.88	53.36	53.42	53.42	-2.09%	117,746
Dec 11, 2025	54.24	55.43	54.12	54.56	54.56	0.29%	172,846
Dec 10, 2025	51.12	54.46	51.12	54.40	54.40	6.92%	257,067
Dec 9, 2025	52.30	52.50	50.83	50.88	50.88	-2.90%	128,941
Dec 8, 2025	52.49	53.13	52.16	52.40	52.40	-0.11%	252,003
Dec 5, 2025	52.88	53.55	52.44	52.46	52.46	-0.79%	204,093
Dec 4, 2025	53.97	54.37	52.71	52.88	52.88	-1.87%	188,557
Dec 3, 2025	53.35	54.39	53.35	53.89	53.89	1.11%	181,320