U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	56.15	56.80	55.60	56.76	56.76	1.38%	211,307
Jul 2, 2025	55.92	56.49	55.41	55.99	55.99	0.59%	365,927
Jul 1, 2025	54.16	56.37	53.70	55.66	55.66	2.37%	856,965
Jun 30, 2025	55.11	55.11	53.53	54.37	54.37	-1.41%	724,818
Jun 27, 2025	54.54	55.29	53.99	55.15	55.15	1.10%	701,382
Jun 26, 2025	54.24	54.93	54.04	54.55	54.55	0.72%	316,984
Jun 25, 2025	54.51	54.67	53.76	54.16	54.16	-0.53%	325,048
Jun 24, 2025	55.07	55.17	54.15	54.45	54.45	-0.49%	357,833
Jun 23, 2025	54.50	55.44	54.12	54.72	54.72	0.16%	281,825
Jun 20, 2025	55.50	55.98	54.57	54.63	54.63	-0.29%	536,082
Jun 18, 2025	54.02	55.28	53.89	54.79	54.79	1.54%	306,693
Jun 17, 2025	54.73	55.37	53.61	53.96	53.96	-2.32%	341,647
Jun 16, 2025	55.34	55.92	55.13	55.24	55.24	0.25%	288,475
Jun 13, 2025	56.03	56.28	54.86	55.10	55.05	-2.65%	187,565
Jun 12, 2025	56.20	56.88	56.16	56.60	56.55	0.02%	147,666
Jun 11, 2025	57.87	57.87	56.59	56.59	56.54	-1.79%	171,961
Jun 10, 2025	57.56	58.28	57.08	57.62	57.57	0.49%	155,993
Jun 9, 2025	57.05	57.89	56.66	57.34	57.29	0.67%	261,819
Jun 6, 2025	57.51	57.92	56.51	56.96	56.91	0.80%	214,629
Jun 5, 2025	56.12	56.78	55.80	56.51	56.46	0.69%	234,712
Jun 4, 2025	57.57	57.62	56.12	56.12	56.07	-2.48%	477,281
Jun 3, 2025	56.45	57.67	56.07	57.55	57.50	1.30%	228,443
Jun 2, 2025	56.79	56.99	55.33	56.81	56.76	-0.40%	381,227
May 30, 2025	56.21	57.41	56.14	57.04	56.99	1.17%	576,384
May 29, 2025	55.62	56.60	54.74	56.38	56.33	2.16%	301,167
May 28, 2025	56.32	56.38	55.17	55.19	55.14	-1.69%	228,911
May 27, 2025	55.69	56.26	55.21	56.14	56.09	2.22%	281,306
May 23, 2025	54.20	55.10	54.20	54.92	54.87	-0.18%	215,155
May 22, 2025	54.74	55.31	54.07	55.02	54.97	0.62%	245,149
May 21, 2025	55.98	56.35	54.63	54.68	54.63	-3.58%	235,879
May 20, 2025	57.65	57.95	56.64	56.71	56.66	-2.09%	261,705
May 19, 2025	57.54	58.09	57.40	57.92	57.87	-0.74%	198,527
May 16, 2025	58.40	59.08	58.07	58.35	58.30	-	277,971
May 15, 2025	58.06	58.60	57.81	58.35	58.30	0.09%	176,830
May 14, 2025	58.39	59.26	58.17	58.30	58.25	-0.66%	266,190
May 13, 2025	59.68	59.68	58.26	58.69	58.64	-1.34%	135,868
May 12, 2025	59.30	60.14	58.91	59.49	59.44	4.28%	208,091
May 9, 2025	57.05	57.27	55.85	57.05	57.00	0.16%	207,736
May 8, 2025	56.20	57.64	55.75	56.96	56.91	2.34%	254,378
May 7, 2025	55.95	56.92	55.11	55.66	55.61	-0.57%	212,128
May 6, 2025	56.80	57.09	55.80	55.98	55.93	-2.74%	161,022
May 5, 2025	57.78	58.90	57.44	57.56	57.51	-1.71%	178,694
May 2, 2025	56.72	58.80	56.72	58.56	58.51	4.35%	216,956
May 1, 2025	54.94	56.21	54.49	56.12	56.07	2.41%	228,283
Apr 30, 2025	53.84	54.82	52.88	54.80	54.75	1.07%	237,429
Apr 29, 2025	53.68	54.48	53.38	54.22	54.17	-0.20%	196,973
Apr 28, 2025	54.24	54.70	53.55	54.33	54.28	-0.06%	235,299
Apr 25, 2025	55.00	55.09	53.83	54.36	54.31	-1.15%	148,926
Apr 24, 2025	53.53	55.28	52.85	54.99	54.94	2.23%	158,933
Apr 23, 2025	54.42	55.81	53.42	53.79	53.74	1.09%	163,814