U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	53.00	53.45	52.20	53.30	53.30	0.64%	121,901
Dec 1, 2025	52.18	53.51	52.18	52.96	52.96	0.59%	170,293
Nov 28, 2025	52.11	52.87	52.04	52.65	52.65	0.73%	92,091
Nov 26, 2025	51.47	52.64	51.47	52.27	52.27	1.04%	149,477
Nov 25, 2025	50.83	52.05	50.83	51.73	51.73	2.42%	168,922
Nov 24, 2025	50.20	50.85	49.86	50.51	50.51	-0.14%	464,823
Nov 21, 2025	49.44	50.76	49.28	50.58	50.58	2.78%	202,248
Nov 20, 2025	49.65	50.21	49.12	49.21	49.21	-0.34%	169,334
Nov 19, 2025	48.64	49.64	48.48	49.38	49.38	1.27%	218,657
Nov 18, 2025	49.14	49.64	48.60	48.76	48.76	-0.85%	335,278