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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.44	50.58	50.58	50.76	49.28	202,248
November 20, 2025	49.65	49.21	49.21	50.21	49.12	169,334
November 19, 2025	48.64	49.38	49.38	49.64	48.48	218,700
November 18, 2025	49.14	48.76	48.76	49.64	48.6	335,300
November 17, 2025	51.33	49.18	49.18	51.33	49.02	296,600
November 14, 2025	51.14	51.53	51.53	51.84	50.49	141,846
November 13, 2025	52.23	51.19	51.19	52.91	51.15	148,622
November 12, 2025	52.91	52.59	52.59	53.14	52.46	164,317
November 11, 2025	52.67	52.55	52.55	53.1	52.21	143,507
November 10, 2025	53.12	52.46	52.46	53.14	51.99	163,206
November 07, 2025	53.12	53.12	53.12	53.7	52.47	146,219
November 06, 2025	53.33	53.1	53.1	55.12	52.34	145,500
November 05, 2025	54.06	53.4	53.4	54.27	53.21	152,510
November 04, 2025	52.95	53.58	53.58	53.73	52.47	120,114
November 03, 2025	53.25	53.05	53.05	53.34	52.65	179,753
October 31, 2025	52.36	53.16	53.16	53.22	52	134,704
October 30, 2025	53.28	52.6	52.6	53.63	52.44	141,400
October 29, 2025	54.5	53.38	53.38	54.63	53.19	119,151
October 28, 2025	55.07	54.78	54.78	55.49	54.59	99,506
October 27, 2025	55.93	55.24	55.24	55.93	55.02	79,201
October 24, 2025	55.47	55.57	55.57	56.01	55.08	89,417
October 23, 2025	55.94	55.33	55.33	56.22	54.82	149,400
October 22, 2025	55.97	55.67	55.67	56.62	55.5	86,200
October 21, 2025	55.56	56.21	56.21	56.62	55.56	103,822
October 20, 2025	55.68	55.65	55.65	56.3	55.64	103,000
October 17, 2025	55.59	55.48	55.48	56.1	54.7	108,200
October 16, 2025	55.84	55.92	55.92	56.44	55.36	188,400
October 15, 2025	56.11	55.55	55.55	56.44	55.28	79,439
October 14, 2025	55.42	55.92	55.92	56.24	55.42	110,500
October 13, 2025	54.86	55.72	55.72	55.83	54.5	122,796
October 10, 2025	55.7	54.32	54.32	55.98	54.28	159,774
October 09, 2025	55.55	55.54	55.54	56.09	55.29	172,300
October 08, 2025	55.07	55.69	55.69	56.24	54.58	157,700
October 07, 2025	56.51	55.04	55.04	56.8	55.03	149,300
October 06, 2025	57.04	56.38	56.38	57.26	56.1	176,200
October 03, 2025	57.69	56.99	56.99	58.07	56.95	129,148
October 02, 2025	56.98	57.43	57.43	57.73	56.97	149,451
October 01, 2025	57.08	56.98	56.98	57.49	56.71	141,600
September 30, 2025	57.39	57.07	57.07	57.72	56.6	132,236
September 29, 2025	57.67	57.58	57.58	57.7	57.01	97,210
September 26, 2025	57.47	57.28	57.28	58.36	57.22	154,322
September 25, 2025	56.69	57.26	57.26	57.26	56.34	153,810
September 24, 2025	57.62	57.3	57.3	57.7	57.04	140,428
September 23, 2025	56.53	57.68	57.68	58.02	56.53	216,364
September 22, 2025	56.32	56.26	56.26	56.38	55.35	164,400
September 19, 2025	56.63	56.32	56.32	56.63	55.87	333,660
September 18, 2025	56.28	56.5	56.5	57.36	56.14	198,100
September 17, 2025	56.92	55.87	55.87	58.15	55.84	214,733
September 16, 2025	56.5	56.7	56.7	56.95	56.2	296,453
September 15, 2025	57.53	56.33	56.33	58.03	56.07	266,939
September 12, 2025	58.25	57.52	57.52	58.6	57.5	125,632
September 11, 2025	57.7	58.64	58.64	58.89	57.7	118,718

U-Haul Holding Company (UHAL) NYSE