U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
60.95
-0.13 (-0.21%)
Jun 27, 2025, 4:00 PM - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 61.38 | 61.88 | 60.70 | 60.95 | 60.95 | -0.21% | 506,120 |
| Jun 26, 2025 | 61.18 | 61.53 | 60.73 | 61.08 | 61.08 | 0.48% | 189,340 |
| Jun 25, 2025 | 61.11 | 61.23 | 60.34 | 60.79 | 60.79 | -0.88% | 124,611 |
| Jun 24, 2025 | 62.07 | 62.07 | 60.95 | 61.33 | 61.33 | -0.42% | 159,843 |
| Jun 23, 2025 | 61.10 | 62.36 | 61.05 | 61.59 | 61.59 | - | 89,519 |
| Jun 20, 2025 | 62.62 | 63.23 | 61.51 | 61.59 | 61.59 | -0.92% | 158,544 |
| Jun 18, 2025 | 60.75 | 62.37 | 60.72 | 62.16 | 62.16 | 1.52% | 124,410 |
| Jun 17, 2025 | 62.96 | 62.96 | 61.08 | 61.23 | 61.23 | -2.82% | 129,310 |
| Jun 16, 2025 | 62.99 | 63.45 | 62.30 | 63.01 | 63.01 | 1.07% | 139,327 |
| Jun 13, 2025 | 62.50 | 63.05 | 62.09 | 62.34 | 62.34 | -1.52% | 141,189 |
| Jun 12, 2025 | 63.15 | 64.04 | 62.82 | 63.30 | 63.30 | -0.47% | 75,905 |
| Jun 11, 2025 | 64.14 | 64.39 | 63.36 | 63.60 | 63.60 | -1.30% | 72,806 |
| Jun 10, 2025 | 63.89 | 64.75 | 63.53 | 64.44 | 64.44 | 1.45% | 90,771 |
| Jun 9, 2025 | 63.11 | 63.92 | 62.55 | 63.52 | 63.52 | 1.02% | 117,830 |
| Jun 6, 2025 | 63.14 | 63.70 | 62.51 | 62.88 | 62.88 | 0.03% | 85,270 |
| Jun 5, 2025 | 62.92 | 63.52 | 62.48 | 62.86 | 62.86 | -0.66% | 94,005 |
| Jun 4, 2025 | 63.85 | 63.85 | 63.04 | 63.28 | 63.28 | -0.25% | 101,975 |
| Jun 3, 2025 | 63.11 | 63.78 | 62.42 | 63.44 | 63.44 | 0.21% | 104,874 |
| Jun 2, 2025 | 63.85 | 63.85 | 62.25 | 63.31 | 63.31 | -1.08% | 145,745 |
| May 30, 2025 | 63.23 | 64.35 | 62.96 | 64.00 | 64.00 | 1.22% | 98,953 |
| May 29, 2025 | 62.10 | 63.44 | 61.28 | 63.23 | 63.23 | 1.46% | 170,818 |
| May 28, 2025 | 63.15 | 63.67 | 61.97 | 62.32 | 62.32 | -0.83% | 176,816 |
| May 27, 2025 | 62.84 | 63.16 | 62.32 | 62.84 | 62.84 | 1.37% | 100,675 |
| May 23, 2025 | 60.77 | 62.19 | 60.67 | 61.99 | 61.99 | 0.60% | 106,589 |
| May 22, 2025 | 61.09 | 61.88 | 60.85 | 61.62 | 61.62 | 0.18% | 76,480 |
| May 21, 2025 | 63.62 | 63.62 | 61.40 | 61.51 | 61.51 | -4.29% | 140,263 |
| May 20, 2025 | 65.33 | 65.33 | 64.00 | 64.27 | 64.27 | -1.31% | 98,210 |
| May 19, 2025 | 64.90 | 65.22 | 64.79 | 65.12 | 65.12 | -0.94% | 75,562 |
| May 16, 2025 | 65.06 | 66.30 | 65.06 | 65.74 | 65.74 | 0.31% | 95,476 |
| May 15, 2025 | 65.00 | 65.60 | 64.75 | 65.54 | 65.54 | 0.29% | 72,559 |
| May 14, 2025 | 65.61 | 66.31 | 65.08 | 65.35 | 65.35 | -0.56% | 92,930 |
| May 13, 2025 | 66.74 | 66.74 | 65.38 | 65.72 | 65.72 | -1.47% | 97,214 |
| May 12, 2025 | 66.28 | 67.64 | 66.12 | 66.70 | 66.70 | 4.51% | 105,458 |
| May 9, 2025 | 64.24 | 64.53 | 63.25 | 63.82 | 63.82 | -0.78% | 102,438 |
| May 8, 2025 | 62.98 | 65.10 | 62.98 | 64.32 | 64.32 | 2.68% | 104,261 |
| May 7, 2025 | 62.86 | 64.22 | 62.26 | 62.64 | 62.64 | -0.11% | 87,455 |
| May 6, 2025 | 62.94 | 63.07 | 62.19 | 62.71 | 62.71 | -1.49% | 47,112 |
| May 5, 2025 | 64.34 | 65.08 | 63.65 | 63.66 | 63.66 | -1.94% | 59,983 |
| May 2, 2025 | 62.30 | 65.00 | 62.30 | 64.92 | 64.92 | 4.63% | 79,020 |
| May 1, 2025 | 61.87 | 62.23 | 61.00 | 62.05 | 62.05 | 1.08% | 76,187 |
| Apr 30, 2025 | 60.74 | 61.43 | 59.50 | 61.39 | 61.39 | 0.67% | 54,600 |
| Apr 29, 2025 | 60.36 | 61.20 | 59.83 | 60.98 | 60.98 | 0.11% | 88,455 |
| Apr 28, 2025 | 60.47 | 61.20 | 60.14 | 60.91 | 60.91 | 0.40% | 84,826 |
| Apr 25, 2025 | 60.89 | 61.22 | 60.38 | 60.67 | 60.67 | -1.21% | 41,246 |
| Apr 24, 2025 | 60.29 | 61.71 | 59.79 | 61.41 | 61.41 | 1.72% | 58,830 |
| Apr 23, 2025 | 61.30 | 62.49 | 59.99 | 60.37 | 60.37 | 0.82% | 56,850 |
| Apr 22, 2025 | 59.58 | 60.26 | 59.04 | 59.88 | 59.88 | 1.59% | 76,127 |
| Apr 21, 2025 | 60.04 | 60.54 | 58.50 | 58.94 | 58.94 | -2.74% | 63,219 |
| Apr 17, 2025 | 59.41 | 60.73 | 59.41 | 60.60 | 60.60 | 1.99% | 78,918 |
| Apr 16, 2025 | 60.47 | 60.62 | 58.70 | 59.42 | 59.42 | -1.77% | 63,645 |