U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
57.28
+0.02 (0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.47 | 58.36 | 57.22 | 57.28 | 57.28 | 0.03% | 150,771 |
| Sep 25, 2025 | 56.69 | 57.26 | 56.34 | 57.26 | 57.26 | -0.07% | 153,810 |
| Sep 24, 2025 | 57.62 | 57.70 | 57.04 | 57.30 | 57.30 | -0.66% | 140,428 |
| Sep 23, 2025 | 56.53 | 58.02 | 56.53 | 57.68 | 57.68 | 2.52% | 216,364 |
| Sep 22, 2025 | 56.32 | 56.38 | 55.35 | 56.26 | 56.26 | -0.11% | 164,387 |
| Sep 19, 2025 | 56.63 | 56.63 | 55.87 | 56.32 | 56.32 | -0.32% | 333,660 |
| Sep 18, 2025 | 56.28 | 57.36 | 56.14 | 56.50 | 56.50 | 1.13% | 200,506 |
| Sep 17, 2025 | 56.92 | 58.15 | 55.84 | 55.87 | 55.87 | -1.46% | 214,748 |
| Sep 16, 2025 | 56.50 | 56.95 | 56.20 | 56.70 | 56.70 | 0.66% | 296,453 |
| Sep 15, 2025 | 57.53 | 58.04 | 56.07 | 56.33 | 56.33 | -2.07% | 266,939 |
| Sep 12, 2025 | 58.25 | 58.60 | 57.50 | 57.52 | 57.52 | -1.91% | 125,632 |
| Sep 11, 2025 | 57.70 | 58.89 | 57.70 | 58.64 | 58.64 | 1.58% | 118,718 |
| Sep 10, 2025 | 58.37 | 58.81 | 57.38 | 57.73 | 57.73 | -1.05% | 135,276 |
| Sep 9, 2025 | 58.00 | 58.54 | 57.53 | 58.34 | 58.34 | 0.79% | 139,210 |
| Sep 8, 2025 | 59.60 | 59.95 | 57.27 | 57.88 | 57.88 | -2.76% | 256,603 |
| Sep 5, 2025 | 58.29 | 60.00 | 58.22 | 59.52 | 59.52 | 2.15% | 273,989 |
| Sep 4, 2025 | 57.26 | 58.39 | 57.26 | 58.27 | 58.27 | 2.01% | 129,765 |
| Sep 3, 2025 | 57.02 | 57.34 | 56.68 | 57.12 | 57.12 | 0.05% | 104,402 |
| Sep 2, 2025 | 57.18 | 57.43 | 56.51 | 57.09 | 57.09 | -0.80% | 125,511 |
| Aug 29, 2025 | 56.51 | 57.58 | 56.25 | 57.55 | 57.55 | 1.55% | 127,561 |
| Aug 28, 2025 | 57.60 | 57.79 | 56.38 | 56.67 | 56.67 | -1.36% | 133,094 |
| Aug 27, 2025 | 56.91 | 57.79 | 56.91 | 57.45 | 57.45 | 0.68% | 100,939 |
| Aug 26, 2025 | 57.41 | 57.69 | 56.56 | 57.06 | 57.06 | -0.51% | 111,732 |
| Aug 25, 2025 | 58.75 | 58.82 | 57.13 | 57.35 | 57.35 | -2.80% | 94,138 |
| Aug 22, 2025 | 57.21 | 59.40 | 57.21 | 59.00 | 59.00 | 3.78% | 110,858 |
| Aug 21, 2025 | 56.83 | 57.26 | 56.61 | 56.85 | 56.85 | -0.75% | 88,665 |
| Aug 20, 2025 | 58.97 | 59.14 | 57.22 | 57.28 | 57.28 | -3.00% | 114,459 |
| Aug 19, 2025 | 58.10 | 59.55 | 58.02 | 59.05 | 59.05 | 1.93% | 99,829 |
| Aug 18, 2025 | 57.49 | 58.38 | 57.49 | 57.93 | 57.93 | 0.31% | 104,580 |
| Aug 15, 2025 | 58.41 | 58.98 | 57.72 | 57.75 | 57.75 | -0.93% | 116,121 |
| Aug 14, 2025 | 58.34 | 58.63 | 58.04 | 58.29 | 58.29 | -1.29% | 79,393 |
| Aug 13, 2025 | 58.03 | 59.14 | 57.89 | 59.05 | 59.05 | 1.83% | 94,987 |
| Aug 12, 2025 | 57.49 | 58.75 | 57.49 | 57.99 | 57.99 | 1.10% | 111,871 |
| Aug 11, 2025 | 56.59 | 57.36 | 56.49 | 57.36 | 57.36 | 0.70% | 135,116 |
| Aug 8, 2025 | 58.45 | 58.60 | 56.69 | 56.96 | 56.96 | -2.53% | 149,580 |
| Aug 7, 2025 | 57.39 | 58.44 | 56.32 | 58.44 | 58.44 | 3.03% | 148,986 |
| Aug 6, 2025 | 57.33 | 57.75 | 56.62 | 56.72 | 56.72 | -1.24% | 141,801 |
| Aug 5, 2025 | 56.83 | 57.82 | 56.47 | 57.43 | 57.43 | 1.09% | 131,823 |
| Aug 4, 2025 | 57.39 | 57.68 | 56.73 | 56.81 | 56.81 | -0.53% | 139,480 |
| Aug 1, 2025 | 57.93 | 57.93 | 56.36 | 57.11 | 57.11 | -1.30% | 140,102 |
| Jul 31, 2025 | 58.61 | 58.86 | 57.71 | 57.86 | 57.86 | -1.50% | 130,164 |
| Jul 30, 2025 | 61.71 | 61.71 | 58.48 | 58.74 | 58.74 | -5.03% | 128,265 |
| Jul 29, 2025 | 62.51 | 62.53 | 61.24 | 61.85 | 61.85 | -0.72% | 155,180 |
| Jul 28, 2025 | 63.52 | 63.52 | 62.12 | 62.30 | 62.30 | -1.47% | 97,221 |
| Jul 25, 2025 | 63.60 | 63.60 | 62.72 | 63.23 | 63.23 | 0.02% | 107,070 |
| Jul 24, 2025 | 63.35 | 63.60 | 62.49 | 63.22 | 63.22 | -0.25% | 84,497 |
| Jul 23, 2025 | 64.32 | 64.38 | 62.89 | 63.38 | 63.38 | -0.74% | 158,738 |
| Jul 22, 2025 | 62.20 | 63.85 | 62.20 | 63.85 | 63.85 | 3.27% | 135,818 |
| Jul 21, 2025 | 62.50 | 62.92 | 61.78 | 61.83 | 61.83 | -0.79% | 72,133 |
| Jul 18, 2025 | 62.96 | 62.96 | 61.94 | 62.32 | 62.32 | -0.22% | 106,096 |