U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	48.86	49.73	48.37	49.30	49.30	1.29%	188,813
May 15, 2026	49.45	49.46	48.47	48.67	48.67	-2.01%	199,194
May 14, 2026	49.45	50.30	49.17	49.67	49.67	0.24%	212,632
May 13, 2026	50.77	50.77	49.22	49.55	49.55	-2.27%	189,402
May 12, 2026	51.83	51.96	50.61	50.70	50.70	-2.39%	167,535
May 11, 2026	52.41	52.97	51.89	51.94	51.94	-1.67%	184,388
May 8, 2026	52.71	53.31	52.26	52.82	52.82	1.34%	177,084
May 7, 2026	52.09	52.48	51.59	52.12	52.12	0.04%	182,005
May 6, 2026	51.94	52.82	51.94	52.10	52.10	1.82%	187,530
May 5, 2026	50.36	51.52	50.36	51.17	51.17	1.55%	203,977
May 4, 2026	51.32	51.39	49.94	50.39	50.39	-2.34%	165,611
May 1, 2026	51.72	52.02	51.12	51.60	51.60	0.47%	176,582
Apr 30, 2026	50.94	51.51	50.32	51.36	51.36	1.28%	265,695
Apr 29, 2026	52.42	52.62	50.07	50.71	50.71	-3.59%	255,720
Apr 28, 2026	52.97	53.21	52.15	52.60	52.60	0.04%	174,884
Apr 27, 2026	52.38	53.09	52.38	52.58	52.58	-0.02%	214,788
Apr 24, 2026	53.20	53.20	52.28	52.59	52.59	-1.31%	163,664
Apr 23, 2026	53.36	54.03	53.10	53.29	53.29	0.08%	242,653
Apr 22, 2026	53.90	54.36	52.95	53.25	53.25	-0.56%	229,501
Apr 21, 2026	53.67	54.14	52.83	53.55	53.55	0.34%	204,066
Apr 20, 2026	52.67	53.86	52.64	53.37	53.37	1.41%	261,952
Apr 17, 2026	52.06	53.20	52.06	52.63	52.63	1.86%	142,199
Apr 16, 2026	51.16	52.29	50.50	51.67	51.67	0.88%	149,587
Apr 15, 2026	52.04	52.04	50.75	51.22	51.22	-1.20%	202,101
Apr 14, 2026	52.51	52.96	51.75	51.84	51.84	-1.54%	277,032
Apr 13, 2026	50.90	52.73	50.51	52.65	52.65	2.81%	588,872
Apr 10, 2026	50.54	51.22	50.14	51.21	51.21	1.89%	160,665
Apr 9, 2026	50.21	50.75	49.87	50.26	50.26	0.16%	193,464
Apr 8, 2026	49.98	50.69	49.62	50.18	50.18	2.91%	155,748
Apr 7, 2026	48.43	49.58	48.21	48.76	48.76	0.25%	187,497
Apr 6, 2026	47.00	48.68	46.93	48.64	48.64	2.85%	334,330
Apr 2, 2026	46.80	47.53	46.27	47.29	47.29	0.36%	288,045
Apr 1, 2026	47.79	48.47	47.12	47.12	47.12	-1.38%	195,159
Mar 31, 2026	46.94	48.26	46.32	47.78	47.78	3.26%	246,490
Mar 30, 2026	46.46	46.93	45.71	46.27	46.27	1.27%	262,699
Mar 27, 2026	45.14	46.26	44.96	45.69	45.69	0.37%	320,307
Mar 26, 2026	45.39	45.99	44.92	45.52	45.52	-0.33%	279,541
Mar 25, 2026	45.24	45.98	44.80	45.67	45.67	2.54%	183,436
Mar 24, 2026	44.03	45.65	44.03	44.54	44.54	-0.27%	207,202
Mar 23, 2026	43.46	44.91	43.20	44.66	44.66	5.85%	263,147
Mar 20, 2026	42.72	42.94	41.95	42.19	42.19	-1.49%	412,303
Mar 19, 2026	43.49	43.59	42.42	42.83	42.83	-2.50%	378,340
Mar 18, 2026	45.20	45.51	43.93	43.93	43.93	-3.56%	287,746
Mar 17, 2026	46.21	46.72	45.53	45.55	45.55	0.13%	393,374
Mar 16, 2026	46.80	46.80	45.25	45.49	45.49	-0.83%	193,143
Mar 13, 2026	45.80	46.17	45.37	45.87	45.87	0.77%	264,045
Mar 12, 2026	47.00	47.47	45.17	45.52	45.52	-3.97%	419,843
Mar 11, 2026	48.03	48.39	47.26	47.40	47.40	-0.98%	155,790
Mar 10, 2026	48.49	48.72	47.74	47.87	47.87	-1.28%	199,637
Mar 9, 2026	49.09	49.28	47.82	48.49	48.49	-2.71%	250,029