U-Haul Holding Company - UHAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.18	51.77	51.77	52.27	51.07	133,034
February 19, 2026	51.1	51.52	51.52	51.6	50.77	136,310
February 18, 2026	50.68	51.58	51.58	51.74	50	175,500
February 17, 2026	49.67	50.25	50.25	50.58	49.31	176,607
February 13, 2026	48.74	49.69	49.69	50	48.36	132,138
February 12, 2026	50.05	48.77	48.77	50.05	47.84	184,809
February 11, 2026	50.71	49.52	49.52	51.25	49.28	175,200
February 10, 2026	49.19	50.23	50.23	50.82	49.19	248,400
February 09, 2026	49.7	48.81	48.81	50.21	48.49	273,500
February 06, 2026	51.09	49.92	49.92	52.02	49.43	348,333
February 05, 2026	54.58	50.35	50.35	57.19	50.18	300,430
February 04, 2026	58.03	59.04	59.04	59.76	58.03	251,939
February 03, 2026	57	57.53	57.53	58.95	56.89	245,700
February 02, 2026	56.26	57.21	57.21	57.58	56	263,500
January 30, 2026	56.56	56.55	56.55	57.07	55.79	174,500
January 29, 2026	56.33	57.26	57.26	57.35	56.01	206,000
January 28, 2026	56.84	56.17	56.17	56.88	56.08	200,800
January 27, 2026	57.6	56.78	56.78	57.6	56.47	160,900
January 26, 2026	58.12	57.53	57.53	58.3	56.78	167,100
January 23, 2026	58.69	58.27	58.27	58.73	57.86	113,833
January 22, 2026	58.68	58.68	58.68	59.59	58.05	144,035
January 21, 2026	56.58	58.37	58.37	58.37	56.58	171,807
January 20, 2026	56.81	56.11	56.11	57.15	55.91	172,900
January 16, 2026	57.29	57.53	57.53	57.64	57.1	161,509
January 15, 2026	56.55	57.33	57.33	57.96	56.55	133,779
January 14, 2026	55.66	56.54	56.54	56.94	55.21	201,619
January 13, 2026	55.18	55.82	55.82	56.05	54.71	162,526
January 12, 2026	54.56	55.19	55.19	55.45	54.11	155,249
January 09, 2026	54.44	54.8	54.8	54.99	54	130,716
January 08, 2026	52.6	54.3	54.3	54.56	52.44	139,344
January 07, 2026	53.38	53.05	53.05	53.57	52.49	133,548
January 06, 2026	52.86	53.37	53.37	53.62	52.67	171,928
January 05, 2026	50.37	53.02	53.02	53.4	50.08	179,019
January 02, 2026	50.55	50.55	50.55	51.1	50.11	185,800
December 31, 2025	50.71	50.41	50.41	51.07	50.41	175,697
December 30, 2025	50.45	50.87	50.87	51.06	50.45	184,000
December 29, 2025	51.25	50.53	50.53	51.62	50.46	256,653
December 26, 2025	51.01	51.36	51.36	51.81	51.01	156,952
December 24, 2025	51.15	51.3	51.3	51.47	50.78	127,000
December 23, 2025	51.48	51.21	51.21	51.56	51.05	135,934
December 22, 2025	51.64	51.66	51.66	52.32	51.15	179,800
December 19, 2025	51.92	51.65	51.65	52.06	51.19	206,200
December 18, 2025	52.6	52.05	52.05	52.83	51.52	159,117
December 17, 2025	52.27	52.31	52.31	53.26	52.06	117,600
December 16, 2025	53	52.38	52.38	53.2	51.82	179,700
December 15, 2025	53.42	52.86	52.86	53.42	52.02	134,500
December 12, 2025	54.88	53.42	53.42	54.88	53.36	117,746
December 11, 2025	54.24	54.56	54.56	55.43	54.12	172,846
December 10, 2025	51.12	54.4	54.4	54.46	51.12	257,100
December 09, 2025	52.3	50.88	50.88	52.5	50.83	128,941
December 08, 2025	52.49	52.4	52.4	53.13	52.16	252,003
December 05, 2025	52.88	52.46	52.46	53.55	52.44	204,100
December 04, 2025	53.87	52.88	52.88	53.95	52.71	179,289
December 03, 2025	53.35	53.89	53.89	54.39	53.35	180,900
December 02, 2025	53	53.3	53.3	53.45	52.2	121,901
December 01, 2025	52.18	52.96	52.96	53.51	52.18	170,300
November 28, 2025	52.11	52.65	52.65	52.87	52.04	92,100
November 26, 2025	51.47	52.27	52.27	52.64	51.47	149,500
November 25, 2025	50.83	51.73	51.73	52.05	50.83	168,922
November 24, 2025	50.2	50.51	50.51	50.85	49.86	464,823

U-Haul Holding Company (UHAL) NYSE