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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.37	57.73	57.73	58.81	57.38	135,276
September 09, 2025	58	58.34	58.34	58.54	57.53	139,210
September 08, 2025	59.6	57.88	57.88	59.95	57.27	256,603
September 05, 2025	58.89	59.52	59.52	59.93	58.17	272,106
September 04, 2025	57.26	58.27	58.27	58.39	57.26	129,800
September 03, 2025	57.02	57.12	57.12	57.34	56.68	104,402
September 02, 2025	57.18	57.09	57.09	57.43	56.51	125,511
August 29, 2025	56.51	57.55	57.55	57.58	56.25	127,600
August 28, 2025	57.6	56.67	56.67	57.79	56.38	133,100
August 27, 2025	56.91	57.45	57.45	57.79	56.91	100,939
August 26, 2025	57.41	57.06	57.06	57.69	56.56	111,732
August 25, 2025	58.75	57.35	57.35	58.82	57.13	93,246
August 22, 2025	57.21	59	59	59.4	57.21	110,900
August 21, 2025	56.83	56.85	56.85	57.26	56.61	88,700
August 20, 2025	58.97	57.28	57.28	59.14	57.22	114,459
August 19, 2025	58.1	59.05	59.05	59.55	58.02	99,829
August 18, 2025	57.49	57.93	57.93	58.38	57.49	104,600
August 15, 2025	58.41	57.75	57.75	58.98	57.72	116,121
August 14, 2025	58.34	58.29	58.29	58.63	58.04	79,400
August 13, 2025	58.03	59.05	59.05	59.14	57.89	95,000
August 12, 2025	57.49	57.99	57.99	58.75	57.49	111,900
August 11, 2025	56.59	57.36	57.36	57.36	56.49	135,116
August 08, 2025	58.45	56.96	56.96	58.6	56.69	149,600
August 07, 2025	57.39	58.44	58.44	58.44	56.32	149,000
August 06, 2025	57.33	56.72	56.72	57.75	56.62	141,801
August 05, 2025	56.83	57.43	57.43	57.82	56.47	131,823
August 04, 2025	57.39	56.81	56.81	57.68	56.73	139,500
August 01, 2025	57.93	57.11	57.11	57.93	56.36	140,102
July 31, 2025	58.61	57.86	57.86	58.86	57.71	130,200
July 30, 2025	61.71	58.74	58.74	61.71	58.48	128,300
July 29, 2025	62.51	61.85	61.85	62.53	61.24	155,200
July 28, 2025	63.52	62.3	62.3	63.52	62.12	97,221
July 25, 2025	63.6	63.23	63.23	63.6	62.72	107,100
July 24, 2025	63.35	63.22	63.22	63.6	62.49	84,500
July 23, 2025	64.32	63.38	63.38	64.38	62.89	158,738
July 22, 2025	62.2	63.85	63.85	63.85	62.2	135,818
July 21, 2025	62.5	61.83	61.83	62.92	61.78	72,133
July 18, 2025	62.96	62.32	62.32	62.96	61.94	106,100
July 17, 2025	61.44	62.46	62.46	62.73	61.44	169,825
July 16, 2025	61.75	61.31	61.31	62.08	60.7	176,103
July 15, 2025	61.88	61.39	61.39	62.31	60.48	194,111
July 14, 2025	61.94	61.5	61.5	62.19	61.1	123,220
July 11, 2025	61.79	61.91	61.91	61.95	61.22	101,000
July 10, 2025	61.76	62.21	62.21	62.96	61.75	171,539
July 09, 2025	61.75	61.6	61.6	62.15	61.12	126,082
July 08, 2025	60.76	61.56	61.56	62.5	60.7	345,919
July 07, 2025	61.36	60.57	60.57	62.12	60.3	171,130
July 03, 2025	61.4	62.05	62.05	62.36	61.23	119,000

U-Haul Holding Company (UHAL) NYSE