U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
59.52
+1.25 (2.15%)
Sep 5, 2025, 4:00 PM - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.29 | 60.00 | 58.22 | 59.52 | 59.52 | 2.15% | 272,077 |
| 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 |
| Jul 17, 2025 | 61.44 | 62.73 | 61.44 | 62.46 | 62.46 | 1.88% | 169,825 |
| Jul 16, 2025 | 61.75 | 62.08 | 60.70 | 61.31 | 61.31 | -0.13% | 176,103 |
| Jul 15, 2025 | 61.88 | 62.31 | 60.48 | 61.39 | 61.39 | -0.18% | 194,111 |
| Jul 14, 2025 | 61.94 | 62.19 | 61.10 | 61.50 | 61.50 | -0.66% | 123,220 |
| Jul 11, 2025 | 61.79 | 61.95 | 61.22 | 61.91 | 61.91 | -0.48% | 100,991 |
| Jul 10, 2025 | 61.76 | 62.96 | 61.75 | 62.21 | 62.21 | 0.99% | 171,539 |
| Jul 9, 2025 | 61.75 | 62.15 | 61.12 | 61.60 | 61.60 | 0.06% | 126,082 |
| Jul 8, 2025 | 60.76 | 62.50 | 60.70 | 61.56 | 61.56 | 1.63% | 345,919 |
| Jul 7, 2025 | 61.36 | 62.12 | 60.30 | 60.57 | 60.57 | -2.39% | 171,130 |
| Jul 3, 2025 | 61.40 | 62.36 | 61.23 | 62.05 | 62.05 | 0.68% | 118,961 |
| Jul 2, 2025 | 61.30 | 62.03 | 60.69 | 61.63 | 61.63 | 0.55% | 251,661 |
| Jul 1, 2025 | 60.48 | 62.25 | 60.35 | 61.29 | 61.29 | 1.21% | 297,072 |
| Jun 30, 2025 | 60.77 | 60.89 | 59.56 | 60.56 | 60.56 | -0.64% | 168,679 |
| 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 |