U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	63.57	64.74	63.46	64.63	64.63	1.65%	63,524
Dec 23, 2024	64.85	64.85	62.77	63.58	63.58	-2.80%	271,854
Dec 20, 2024	62.21	66.33	62.21	65.41	65.41	4.94%	984,080
Dec 19, 2024	62.84	63.90	62.04	62.33	62.33	-0.29%	362,375
Dec 18, 2024	65.98	66.74	62.29	62.51	62.51	-5.23%	510,272
Dec 17, 2024	65.00	66.89	64.52	65.96	65.96	0.78%	276,006
Dec 16, 2024	66.17	66.85	65.45	65.45	65.45	-1.84%	538,000
Dec 13, 2024	66.78	67.01	66.43	66.68	66.63	-0.46%	169,932
Dec 12, 2024	67.30	67.78	66.39	66.99	66.94	-0.83%	215,756
Dec 11, 2024	66.99	68.25	66.99	67.55	67.50	1.27%	314,121
Dec 10, 2024	67.30	67.62	66.57	66.70	66.65	-0.98%	423,063
Dec 9, 2024	66.08	67.79	65.79	67.36	67.31	2.42%	287,401
Dec 6, 2024	66.08	66.08	65.08	65.77	65.72	0.18%	225,349
Dec 5, 2024	65.97	66.57	65.50	65.65	65.60	-0.64%	306,835
Dec 4, 2024	65.36	66.25	64.49	66.07	66.02	1.40%	491,832
Dec 3, 2024	63.52	65.28	63.52	65.16	65.11	2.44%	347,662
Dec 2, 2024	62.40	63.68	62.08	63.61	63.56	1.87%	282,941
Nov 29, 2024	63.57	64.15	62.42	62.44	62.39	-1.41%	273,747
Nov 27, 2024	63.22	64.12	62.97	63.33	63.28	0.73%	167,433
Nov 26, 2024	63.36	63.41	62.16	62.87	62.82	-0.99%	268,192
Nov 25, 2024	63.79	65.95	63.37	63.50	63.45	0.63%	787,201
Nov 22, 2024	61.67	63.34	60.84	63.10	63.05	2.35%	159,623
Nov 21, 2024	60.52	62.28	60.30	61.65	61.60	2.12%	305,100
Nov 20, 2024	60.19	61.01	59.74	60.37	60.32	0.20%	518,921
Nov 19, 2024	60.33	60.61	59.77	60.25	60.20	-0.74%	911,942
Nov 18, 2024	61.21	61.65	60.39	60.70	60.65	-0.80%	471,709
Nov 15, 2024	61.51	62.23	61.10	61.19	61.14	-2.11%	273,185
Nov 14, 2024	63.48	63.75	62.17	62.51	62.46	-1.56%	469,562
Nov 13, 2024	64.81	64.81	63.32	63.50	63.45	-1.17%	264,619
Nov 12, 2024	66.00	66.12	63.92	64.25	64.20	-3.09%	458,301
Nov 11, 2024	67.63	67.83	66.10	66.30	66.25	-1.49%	304,621
Nov 8, 2024	66.82	67.73	66.72	67.30	67.25	0.60%	250,858
Nov 7, 2024	70.20	70.20	66.39	66.90	66.85	-3.82%	481,822
Nov 6, 2024	68.97	70.50	68.67	69.56	69.51	0.38%	221,509
Nov 5, 2024	67.33	69.77	67.33	69.30	69.25	2.32%	248,774
Nov 4, 2024	67.02	68.23	66.98	67.73	67.68	1.04%	157,589
Nov 1, 2024	68.44	69.25	66.95	67.03	66.98	-1.80%	510,224
Oct 31, 2024	68.32	69.39	68.15	68.26	68.21	-0.35%	259,578
Oct 30, 2024	66.29	68.96	66.29	68.50	68.45	2.54%	142,521
Oct 29, 2024	66.50	67.19	66.32	66.80	66.75	-0.10%	226,945
Oct 28, 2024	66.19	67.56	66.19	66.87	66.82	2.00%	229,531
Oct 25, 2024	66.18	66.45	65.51	65.56	65.51	-0.67%	235,516
Oct 24, 2024	65.27	66.03	64.54	66.00	65.95	1.71%	159,799
Oct 23, 2024	63.76	64.89	63.67	64.89	64.84	1.28%	197,651
Oct 22, 2024	64.69	64.77	63.98	64.07	64.02	-1.17%	246,111
Oct 21, 2024	67.67	67.67	64.83	64.83	64.78	-4.00%	117,048
Oct 18, 2024	67.35	67.93	66.75	67.53	67.48	0.03%	193,166
Oct 17, 2024	67.68	67.74	66.88	67.51	67.46	-0.98%	139,285
Oct 16, 2024	68.73	68.80	67.78	68.18	68.13	0.46%	122,362
Oct 15, 2024	68.00	68.86	67.18	67.87	67.82	-0.18%	248,571
Oct 14, 2024	67.74	68.28	67.20	67.99	67.94	0.13%	123,669
Oct 11, 2024	67.12	68.57	67.12	67.90	67.85	0.92%	235,971
Oct 10, 2024	67.99	69.08	66.96	67.28	67.23	-1.98%	161,492
Oct 9, 2024	68.16	68.92	68.16	68.64	68.59	0.31%	138,509
Oct 8, 2024	69.11	69.41	68.37	68.43	68.38	-0.57%	150,705
Oct 7, 2024	67.97	69.21	67.80	68.82	68.77	0.42%	537,520
Oct 4, 2024	69.71	69.71	68.10	68.53	68.48	-0.68%	244,678
Oct 3, 2024	70.18	70.18	68.90	69.00	68.95	-2.69%	185,383
Oct 2, 2024	71.54	72.09	70.87	70.91	70.86	-1.38%	220,680
Oct 1, 2024	71.71	72.40	70.66	71.90	71.85	-0.14%	200,169
Sep 30, 2024	72.27	72.79	71.78	72.00	71.95	-0.44%	290,767
Sep 27, 2024	71.63	72.72	71.25	72.32	72.27	1.50%	186,811
Sep 26, 2024	73.62	73.97	71.19	71.25	71.20	-2.68%	236,918
Sep 25, 2024	72.03	73.62	71.99	73.21	73.15	1.19%	142,273
Sep 24, 2024	71.18	72.58	70.80	72.35	72.30	1.82%	132,092
Sep 23, 2024	71.28	71.55	70.72	71.06	71.01	-0.28%	142,497
Sep 20, 2024	70.93	71.49	69.96	71.26	71.21	-0.25%	311,005
Sep 19, 2024	70.11	71.91	70.07	71.44	71.39	3.60%	174,636
Sep 18, 2024	69.33	70.50	68.34	68.96	68.91	-0.72%	144,272
Sep 17, 2024	69.33	70.83	69.27	69.46	69.41	0.06%	142,929
Sep 16, 2024	68.97	70.44	68.82	69.42	69.37	1.22%	152,921
Sep 13, 2024	67.83	69.00	67.83	68.58	68.48	2.21%	110,924
Sep 12, 2024	67.28	67.28	66.54	67.10	67.00	0.19%	89,148
Sep 11, 2024	65.70	66.97	64.42	66.97	66.87	1.32%	124,218
Sep 10, 2024	65.93	66.32	65.60	66.10	66.00	-0.05%	95,912
Sep 9, 2024	66.74	67.46	65.97	66.13	66.03	-0.78%	118,411
Sep 6, 2024	67.32	67.85	66.51	66.65	66.55	-1.13%	130,537
Sep 5, 2024	67.79	68.15	66.82	67.41	67.31	-0.41%	143,609
Sep 4, 2024	66.53	67.72	66.53	67.69	67.59	1.18%	110,722
Sep 3, 2024	67.67	67.79	66.72	66.90	66.80	-2.12%	172,868
Aug 30, 2024	67.09	68.45	66.83	68.35	68.25	1.97%	329,954
Aug 29, 2024	67.60	67.99	66.80	67.03	66.93	-0.48%	114,717
Aug 28, 2024	67.22	68.06	67.21	67.35	67.25	-0.38%	117,016
Aug 27, 2024	67.29	68.07	66.89	67.61	67.51	0.36%	99,236
Aug 26, 2024	67.73	68.15	67.21	67.37	67.27	-0.38%	148,212
Aug 23, 2024	66.78	68.04	66.21	67.63	67.53	1.87%	110,940
Aug 22, 2024	66.75	66.83	65.55	66.39	66.29	-0.57%	125,910
Aug 21, 2024	66.95	67.05	66.17	66.77	66.67	0.48%	167,291
Aug 20, 2024	65.83	66.47	65.49	66.45	66.35	0.51%	135,227
Aug 19, 2024	65.02	66.11	65.02	66.11	66.01	1.71%	183,907
Aug 16, 2024	65.20	65.23	63.81	65.00	64.90	-0.23%	207,432
Aug 15, 2024	64.00	65.37	64.00	65.15	65.05	2.96%	101,801
Aug 14, 2024	63.51	63.89	62.53	63.28	63.19	0.24%	147,685
Aug 13, 2024	62.72	63.50	62.49	63.13	63.04	0.67%	115,674
Aug 12, 2024	64.00	64.42	62.59	62.71	62.62	-2.11%	117,505
Aug 9, 2024	63.61	64.23	62.28	64.06	63.97	1.51%	131,368
Aug 8, 2024	59.70	63.28	59.22	63.11	63.02	5.62%	225,968
Aug 7, 2024	61.84	62.29	59.74	59.75	59.66	-2.24%	215,479
Aug 6, 2024	61.09	62.93	60.96	61.12	61.03	-0.03%	272,393
Aug 5, 2024	59.36	61.62	57.54	61.14	61.05	-0.80%	234,833