U-Haul Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.88	53.55	52.44	52.46	52.46	-0.79%	204,090
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%	180,088
Dec 2, 2025	53.00	53.45	52.20	53.30	53.30	0.64%	121,899
Dec 1, 2025	52.18	53.51	52.18	52.96	52.96	0.59%	168,032
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
Oct 28, 2025	55.07	55.49	54.59	54.78	54.78	-0.83%	99,506
Oct 27, 2025	55.93	55.93	55.02	55.24	55.24	-0.59%	79,201
Oct 24, 2025	55.47	56.01	55.08	55.57	55.57	0.43%	89,417
Oct 23, 2025	55.94	56.22	54.82	55.33	55.33	-0.61%	149,396
Oct 22, 2025	55.97	56.62	55.50	55.67	55.67	-0.96%	86,161
Oct 21, 2025	55.56	56.62	55.56	56.21	56.21	1.01%	103,822
Oct 20, 2025	55.68	56.30	55.64	55.65	55.65	0.31%	102,960
Oct 17, 2025	55.59	56.10	54.70	55.48	55.48	-0.79%	108,184
Oct 16, 2025	55.84	56.44	55.36	55.92	55.92	0.67%	188,383
Oct 15, 2025	56.11	56.44	55.28	55.55	55.55	-0.66%	79,439
Oct 14, 2025	55.42	56.24	55.42	55.92	55.92	0.36%	110,474
Oct 13, 2025	54.86	55.82	54.50	55.72	55.72	2.58%	122,797
Oct 10, 2025	55.70	55.98	54.28	54.32	54.32	-2.20%	159,774
Oct 9, 2025	55.55	56.09	55.29	55.54	55.54	-0.27%	172,252
Oct 8, 2025	55.07	56.24	54.58	55.69	55.69	1.18%	157,685
Oct 7, 2025	56.51	56.80	55.03	55.04	55.04	-2.38%	149,260
Oct 6, 2025	57.04	57.26	56.10	56.38	56.38	-1.07%	176,164
Oct 3, 2025	57.69	58.07	56.95	56.99	56.99	-0.77%	129,148
Oct 2, 2025	56.98	57.73	56.97	57.43	57.43	0.79%	149,451
Oct 1, 2025	57.08	57.49	56.71	56.98	56.98	-0.16%	141,579
Sep 30, 2025	57.39	57.72	56.60	57.07	57.07	-0.89%	132,236
Sep 29, 2025	57.67	57.70	57.01	57.58	57.58	0.52%	97,210
Sep 26, 2025	57.47	58.36	57.22	57.28	57.28	0.03%	154,322