U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	73.53	73.53	71.31	71.60	71.60	-2.12%	83,270
Feb 20, 2025	73.64	73.66	72.60	73.15	73.15	-0.92%	52,657
Feb 19, 2025	74.58	74.73	73.27	73.83	73.83	-1.18%	48,527
Feb 18, 2025	74.58	75.19	73.85	74.71	74.71	0.61%	107,776
Feb 14, 2025	74.41	74.65	73.53	74.26	74.26	0.61%	54,865
Feb 13, 2025	72.50	73.81	71.98	73.81	73.81	1.99%	78,815
Feb 12, 2025	71.42	72.52	71.06	72.37	72.37	-0.08%	70,153
Feb 11, 2025	70.79	72.46	70.40	72.43	72.43	1.93%	65,096
Feb 10, 2025	70.63	71.50	70.12	71.06	71.06	0.61%	80,102
Feb 7, 2025	70.41	71.48	70.09	70.63	70.63	0.13%	88,096
Feb 6, 2025	72.27	72.43	70.04	70.54	70.54	-1.44%	109,319
Feb 5, 2025	70.83	71.70	70.58	71.57	71.57	0.72%	99,932
Feb 4, 2025	70.57	71.81	70.44	71.06	71.06	0.04%	109,320
Feb 3, 2025	71.87	72.49	70.73	71.03	71.03	-2.53%	137,022
Jan 31, 2025	73.92	74.27	72.25	72.87	72.87	-1.26%	104,549
Jan 30, 2025	71.95	74.10	71.85	73.80	73.80	2.64%	164,157
Jan 29, 2025	73.12	73.24	71.60	71.90	71.90	-1.25%	97,960
Jan 28, 2025	73.65	74.11	72.72	72.81	72.81	-0.94%	138,162
Jan 27, 2025	72.65	73.61	72.19	73.50	73.50	0.98%	111,256
Jan 24, 2025	72.47	72.83	71.79	72.79	72.79	0.87%	104,814
Jan 23, 2025	72.48	73.22	72.03	72.16	72.16	-0.40%	89,590
Jan 22, 2025	71.99	73.01	71.59	72.45	72.45	0.32%	90,947
Jan 21, 2025	71.87	72.99	71.53	72.22	72.22	0.82%	85,336
Jan 17, 2025	71.42	71.84	70.91	71.63	71.63	0.51%	66,125
Jan 16, 2025	70.34	71.63	69.77	71.27	71.27	1.32%	46,175
Jan 15, 2025	69.88	70.51	69.60	70.34	70.34	2.84%	172,772
Jan 14, 2025	67.86	69.11	67.86	68.40	68.40	1.12%	115,811
Jan 13, 2025	67.07	68.05	66.55	67.64	67.64	1.11%	140,058
Jan 10, 2025	67.51	67.86	66.90	66.90	66.90	-2.15%	329,125
Jan 8, 2025	68.84	68.96	68.21	68.37	68.37	-1.30%	166,831
Jan 7, 2025	70.12	70.12	68.92	69.27	69.27	-0.49%	100,816
Jan 6, 2025	69.50	70.77	69.30	69.61	69.61	0.14%	82,281
Jan 3, 2025	69.05	69.81	68.81	69.51	69.51	0.72%	80,130
Jan 2, 2025	69.35	69.93	69.00	69.01	69.01	-0.12%	92,171
Dec 31, 2024	68.89	69.75	68.85	69.09	69.09	0.16%	81,338
Dec 30, 2024	69.07	69.72	68.41	68.98	68.98	-0.81%	61,344
Dec 27, 2024	70.10	70.85	69.31	69.54	69.54	-1.46%	47,045
Dec 26, 2024	69.98	71.40	69.98	70.57	70.57	0.31%	56,156
Dec 24, 2024	69.40	70.40	69.01	70.35	70.35	1.53%	37,286
Dec 23, 2024	70.08	70.89	68.29	69.29	69.29	-2.24%	120,269
Dec 20, 2024	67.35	71.76	67.35	70.88	70.88	5.07%	216,004
Dec 19, 2024	68.94	69.25	67.42	67.46	67.46	-1.17%	134,803
Dec 18, 2024	72.31	72.60	68.18	68.26	68.26	-5.69%	116,475
Dec 17, 2024	71.46	73.14	71.18	72.38	72.38	0.46%	99,827
Dec 16, 2024	72.68	73.25	71.92	72.05	72.05	-1.65%	95,675
Dec 13, 2024	73.54	73.54	72.74	73.26	73.26	-0.89%	69,203
Dec 12, 2024	73.51	74.24	72.69	73.92	73.92	-0.22%	66,353
Dec 11, 2024	74.09	74.64	73.79	74.08	74.08	0.47%	91,929
Dec 10, 2024	74.59	74.59	73.53	73.73	73.73	-1.50%	101,110
Dec 9, 2024	73.52	75.09	73.52	74.85	74.85	2.75%	145,782
Dec 6, 2024	72.81	73.22	71.80	72.85	72.85	0.64%	125,209
Dec 5, 2024	73.19	73.87	72.37	72.39	72.39	-1.09%	85,140
Dec 4, 2024	72.19	73.40	72.19	73.19	73.19	1.16%	107,548
Dec 3, 2024	71.34	72.59	71.20	72.35	72.35	1.42%	88,386
Dec 2, 2024	71.14	71.66	70.27	71.34	71.34	0.95%	81,095
Nov 29, 2024	72.15	72.50	70.67	70.67	70.67	-1.09%	77,843
Nov 27, 2024	71.79	72.56	71.28	71.45	71.45	0.15%	58,255
Nov 26, 2024	71.83	71.93	70.68	71.34	71.34	-1.18%	158,745
Nov 25, 2024	72.09	74.03	71.85	72.19	72.19	1.81%	175,097
Nov 22, 2024	69.66	71.05	69.60	70.91	70.91	2.32%	60,376
Nov 21, 2024	67.55	69.86	67.55	69.30	69.30	2.58%	100,701
Nov 20, 2024	67.91	68.71	67.34	67.56	67.56	-0.97%	84,332
Nov 19, 2024	67.79	68.28	67.28	68.22	68.22	0.12%	178,397
Nov 18, 2024	68.87	69.13	67.94	68.14	68.14	-1.05%	100,064
Nov 15, 2024	70.18	70.18	68.71	68.86	68.86	-2.22%	86,631
Nov 14, 2024	71.25	71.83	69.98	70.42	70.42	-1.05%	137,430
Nov 13, 2024	72.13	72.43	70.92	71.17	71.17	-1.17%	72,135
Nov 12, 2024	74.28	74.72	71.97	72.01	72.01	-3.67%	175,886
Nov 11, 2024	75.70	75.92	74.22	74.75	74.75	-0.35%	194,529
Nov 8, 2024	74.92	75.49	74.61	75.01	75.01	0.35%	118,474
Nov 7, 2024	75.55	75.55	73.54	74.75	74.75	-2.21%	245,832
Nov 6, 2024	78.00	78.32	75.55	76.44	76.44	0.14%	113,238
Nov 5, 2024	74.04	76.49	74.04	76.33	76.33	2.76%	100,586
Nov 4, 2024	72.73	74.36	72.70	74.28	74.28	1.95%	86,018
Nov 1, 2024	73.66	74.84	72.71	72.86	72.86	-0.64%	118,742
Oct 31, 2024	74.07	75.42	73.33	73.33	73.33	-1.01%	120,303
Oct 30, 2024	72.00	74.47	72.00	74.08	74.08	2.28%	167,516
Oct 29, 2024	71.81	72.92	71.81	72.43	72.43	0.14%	112,229
Oct 28, 2024	71.91	73.09	71.91	72.33	72.33	1.06%	96,032
Oct 25, 2024	71.48	72.21	71.35	71.57	71.57	0.65%	59,011
Oct 24, 2024	70.93	71.29	70.48	71.11	71.11	0.44%	110,713
Oct 23, 2024	69.68	70.80	69.52	70.80	70.80	1.19%	67,860
Oct 22, 2024	70.43	70.51	69.55	69.97	69.97	-0.27%	132,527
Oct 21, 2024	72.48	72.48	70.00	70.16	70.16	-3.29%	95,198
Oct 18, 2024	72.96	73.00	71.88	72.55	72.55	0.01%	128,687
Oct 17, 2024	73.52	73.78	72.17	72.54	72.54	-1.68%	89,972
Oct 16, 2024	74.68	74.73	73.27	73.78	73.78	-0.18%	192,655
Oct 15, 2024	74.72	75.15	73.90	73.91	73.91	-0.83%	164,427
Oct 14, 2024	75.44	75.44	74.53	74.53	74.53	-1.04%	80,552
Oct 11, 2024	74.89	76.18	74.89	75.31	75.31	0.99%	85,173
Oct 10, 2024	76.00	76.50	74.39	74.57	74.57	-2.24%	146,991
Oct 9, 2024	75.52	76.67	75.21	76.28	76.28	0.71%	105,106
Oct 8, 2024	76.69	77.09	75.74	75.74	75.74	-1.76%	137,779
Oct 7, 2024	77.43	77.56	76.64	77.10	77.10	-0.41%	198,561
Oct 4, 2024	77.76	77.76	76.45	77.42	77.42	0.55%	119,482
Oct 3, 2024	77.90	77.90	76.51	77.00	77.00	-1.79%	108,856
Oct 2, 2024	78.02	78.86	77.37	78.40	78.40	0.40%	173,673
Oct 1, 2024	77.28	79.04	76.53	78.09	78.09	0.79%	161,538
Sep 30, 2024	77.88	78.33	77.43	77.48	77.48	-0.51%	93,893
Sep 27, 2024	77.03	78.24	76.90	77.88	77.88	1.49%	147,324