U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
54.55
+0.25 (0.45%)
Jan 9, 2026, 1:38 PM EST - Market open
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.44 | 54.99 | 54.00 | 54.14 | - | -0.30% | 14,447 |
| 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 |
| Nov 17, 2025 | 51.33 | 51.33 | 49.02 | 49.18 | 49.18 | -4.56% | 296,575 |
| Nov 14, 2025 | 51.14 | 51.84 | 50.49 | 51.53 | 51.53 | 0.66% | 141,846 |
| Nov 13, 2025 | 52.23 | 52.91 | 51.15 | 51.19 | 51.19 | -2.66% | 148,622 |
| Nov 12, 2025 | 52.91 | 53.14 | 52.46 | 52.59 | 52.59 | 0.08% | 164,317 |
| Nov 11, 2025 | 52.67 | 53.10 | 52.21 | 52.55 | 52.55 | 0.17% | 143,507 |
| Nov 10, 2025 | 53.12 | 53.14 | 51.99 | 52.46 | 52.46 | -1.24% | 163,206 |
| Nov 7, 2025 | 53.12 | 53.70 | 52.47 | 53.12 | 53.12 | 0.04% | 146,219 |
| Nov 6, 2025 | 53.33 | 55.12 | 52.34 | 53.10 | 53.10 | -0.56% | 145,498 |
| Nov 5, 2025 | 54.06 | 54.27 | 53.21 | 53.40 | 53.40 | -0.34% | 152,510 |
| Nov 4, 2025 | 52.95 | 53.73 | 52.47 | 53.58 | 53.58 | 1.00% | 120,114 |
| Nov 3, 2025 | 53.25 | 53.34 | 52.65 | 53.05 | 53.05 | -0.21% | 179,753 |
| Oct 31, 2025 | 52.36 | 53.22 | 52.00 | 53.16 | 53.16 | 1.06% | 134,704 |
| Oct 30, 2025 | 53.28 | 53.63 | 52.44 | 52.60 | 52.60 | -1.46% | 141,397 |
| Oct 29, 2025 | 54.50 | 54.63 | 53.19 | 53.38 | 53.38 | -2.56% | 119,156 |