U-Haul Holding Company (UHAL.B)

U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	48.82	50.42	48.59	50.36	50.36	2.61%	282,730
Jan 7, 2026	49.47	49.97	48.49	49.08	49.08	-0.51%	277,708
Jan 6, 2026	48.59	49.49	48.29	49.33	49.33	0.88%	415,629
Jan 5, 2026	46.66	49.24	46.66	48.90	48.90	4.44%	382,184
Jan 2, 2026	46.90	47.33	46.44	46.82	46.82	0.17%	256,515
Dec 31, 2025	46.99	47.26	46.66	46.74	46.74	-1.12%	251,303
Dec 30, 2025	46.70	47.35	46.70	47.27	47.27	0.77%	303,154
Dec 29, 2025	47.53	47.78	46.82	46.91	46.91	-1.53%	348,842
Dec 26, 2025	47.20	47.81	47.20	47.64	47.64	0.17%	256,968
Dec 24, 2025	47.44	47.59	47.11	47.56	47.56	0.32%	192,405
Dec 23, 2025	47.59	47.84	47.16	47.41	47.41	-0.75%	238,291
Dec 22, 2025	47.42	48.11	47.34	47.77	47.77	0.61%	369,301
Dec 19, 2025	47.91	48.05	47.29	47.48	47.48	-1.82%	673,899
Dec 18, 2025	48.60	49.03	47.55	48.36	48.36	0.08%	237,711
Dec 17, 2025	48.77	49.32	48.23	48.32	48.32	-0.33%	404,778
Dec 16, 2025	48.81	49.12	48.11	48.48	48.48	-0.64%	386,614
Dec 15, 2025	49.38	49.63	48.12	48.79	48.79	-1.35%	484,114
Dec 12, 2025	50.72	50.72	49.26	49.46	49.41	-1.94%	333,008
Dec 11, 2025	50.49	51.12	50.05	50.44	50.39	0.34%	656,480
Dec 10, 2025	47.06	50.35	47.06	50.27	50.22	7.09%	699,187
Dec 9, 2025	48.35	48.80	46.91	46.94	46.89	-3.38%	574,002
Dec 8, 2025	48.69	49.21	48.14	48.58	48.53	-0.33%	694,143
Dec 5, 2025	48.74	49.41	48.59	48.74	48.69	-	502,670
Dec 4, 2025	49.60	49.83	48.58	48.74	48.69	-1.71%	536,403
Dec 3, 2025	48.78	49.88	48.78	49.59	49.54	1.81%	485,255
Dec 2, 2025	48.30	48.75	47.52	48.71	48.66	0.89%	407,772
Dec 1, 2025	47.92	48.90	47.63	48.28	48.23	0.35%	692,008
Nov 28, 2025	47.92	48.44	47.55	48.11	48.06	0.97%	373,393
Nov 26, 2025	47.12	48.02	47.01	47.65	47.60	0.97%	926,172
Nov 25, 2025	46.30	47.47	45.65	47.19	47.14	2.92%	586,480
Nov 24, 2025	45.73	46.44	45.47	45.85	45.80	-1.21%	7,337,752
Nov 21, 2025	45.17	46.55	44.96	46.41	46.36	2.97%	577,577
Nov 20, 2025	45.54	46.28	45.00	45.07	45.02	-0.62%	723,360
Nov 19, 2025	44.71	45.58	44.40	45.35	45.30	1.27%	736,792
Nov 18, 2025	45.14	45.39	44.57	44.78	44.73	-0.53%	797,252
Nov 17, 2025	46.81	47.52	44.90	45.02	44.97	-4.66%	892,536
Nov 14, 2025	46.66	47.52	46.15	47.22	47.17	0.98%	657,642
Nov 13, 2025	47.95	48.42	46.71	46.76	46.71	-3.01%	723,757
Nov 12, 2025	48.22	48.74	47.82	48.21	48.16	-0.14%	666,577
Nov 11, 2025	47.91	48.66	47.60	48.28	48.23	0.86%	461,180
Nov 10, 2025	48.54	48.54	47.43	47.87	47.82	-1.10%	502,992
Nov 7, 2025	48.56	49.23	48.27	48.40	48.35	-0.29%	561,994
Nov 6, 2025	48.96	50.45	47.73	48.54	48.49	-0.47%	879,956
Nov 5, 2025	49.12	49.55	48.63	48.77	48.72	-0.85%	643,646
Nov 4, 2025	48.00	49.21	47.83	49.19	49.14	1.46%	510,567
Nov 3, 2025	48.13	48.62	47.59	48.48	48.43	-0.02%	507,838
Oct 31, 2025	47.50	48.63	46.93	48.49	48.44	1.49%	872,604
Oct 30, 2025	48.78	48.90	47.54	47.78	47.73	-1.93%	395,554
Oct 29, 2025	49.48	49.76	48.51	48.72	48.67	-1.79%	489,628
Oct 28, 2025	50.10	50.39	49.45	49.61	49.56	-1.25%	360,015

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.