U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.80	47.80	46.45	46.74	46.74	-1.48%	233,089
May 11, 2026	48.61	48.68	47.44	47.44	47.44	-1.88%	348,707
May 8, 2026	47.89	48.68	47.74	48.35	48.35	0.86%	295,225
May 7, 2026	48.53	48.53	47.37	47.94	47.94	-0.15%	340,142
May 6, 2026	47.79	48.82	46.80	48.01	48.01	1.98%	1,118,323
May 5, 2026	47.07	48.07	47.01	47.08	47.08	0.56%	348,292
May 4, 2026	47.71	47.92	46.36	46.82	46.82	-2.68%	357,519
May 1, 2026	47.85	48.17	47.40	48.11	48.11	0.88%	320,402
Apr 30, 2026	47.09	48.14	47.01	47.69	47.69	0.72%	443,841
Apr 29, 2026	48.69	48.69	46.66	47.35	47.35	-3.31%	334,917
Apr 28, 2026	48.97	49.41	48.55	48.97	48.97	0.70%	316,230
Apr 27, 2026	48.79	49.38	48.17	48.63	48.63	-0.49%	387,866
Apr 24, 2026	49.39	49.41	48.60	48.87	48.87	-1.29%	371,654
Apr 23, 2026	49.75	50.27	49.37	49.51	49.51	-	285,975
Apr 22, 2026	50.38	50.49	49.27	49.51	49.51	-0.62%	257,785
Apr 21, 2026	49.71	50.25	49.16	49.82	49.82	0.75%	228,568
Apr 20, 2026	49.25	49.92	48.81	49.45	49.45	0.98%	256,664
Apr 17, 2026	48.13	49.26	48.13	48.97	48.97	2.49%	296,122
Apr 16, 2026	46.94	48.14	46.94	47.78	47.78	1.47%	244,021
Apr 15, 2026	47.73	47.89	46.71	47.09	47.09	-1.26%	314,088
Apr 14, 2026	48.16	48.67	47.54	47.69	47.69	-0.96%	295,720
Apr 13, 2026	47.03	48.39	46.54	48.15	48.15	1.86%	382,490
Apr 10, 2026	46.43	47.34	46.27	47.27	47.27	1.94%	216,933
Apr 9, 2026	46.12	47.06	45.86	46.37	46.37	-0.56%	310,355
Apr 8, 2026	46.32	47.08	45.98	46.63	46.63	3.53%	334,941
Apr 7, 2026	44.68	45.80	44.66	45.04	45.04	0.27%	275,762
Apr 6, 2026	43.46	45.08	43.46	44.92	44.92	2.00%	501,022
Apr 2, 2026	43.78	44.72	43.10	44.04	44.04	-0.18%	515,491
Apr 1, 2026	44.72	45.48	44.11	44.12	44.12	-1.23%	299,163
Mar 31, 2026	43.84	45.21	43.48	44.67	44.67	3.24%	359,100
Mar 30, 2026	43.23	43.90	42.89	43.27	43.27	0.96%	316,664
Mar 27, 2026	43.07	43.42	42.38	42.86	42.86	-0.09%	305,912
Mar 26, 2026	42.45	43.30	42.33	42.90	42.90	0.09%	467,115
Mar 25, 2026	42.45	43.22	42.08	42.86	42.86	2.56%	392,276
Mar 24, 2026	41.44	43.02	41.18	41.79	41.79	-0.71%	405,365
Mar 23, 2026	41.13	42.22	40.86	42.09	42.09	5.46%	429,554
Mar 20, 2026	40.78	41.02	39.62	39.91	39.91	-1.77%	728,318
Mar 19, 2026	41.07	41.07	40.21	40.63	40.63	-1.76%	696,853
Mar 18, 2026	42.59	42.84	41.36	41.36	41.36	-2.91%	626,082
Mar 17, 2026	42.83	43.73	42.58	42.60	42.60	0.45%	457,802
Mar 16, 2026	43.00	43.70	42.28	42.41	42.41	-1.28%	359,798
Mar 13, 2026	42.93	43.16	42.37	42.96	42.91	1.30%	283,920
Mar 12, 2026	43.90	44.17	42.15	42.41	42.36	-3.77%	814,419
Mar 11, 2026	44.76	45.08	43.97	44.07	44.02	-1.34%	335,913
Mar 10, 2026	45.16	45.47	44.60	44.67	44.62	-1.26%	398,002
Mar 9, 2026	45.72	45.72	44.42	45.24	45.19	-1.84%	350,339
Mar 6, 2026	46.84	46.84	45.28	46.09	46.04	-2.06%	385,703
Mar 5, 2026	46.67	47.31	46.54	47.06	47.01	-0.23%	473,809
Mar 4, 2026	47.70	48.31	47.12	47.17	47.12	-0.23%	377,572
Mar 3, 2026	47.48	48.32	46.43	47.28	47.22	-2.13%	349,860