U-Haul Holding CompanyUHALNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $56.26 | $57.50 | $56.00 | $57.43 | 42,577 |
| 1/30/2026 | $56.56 | $57.07 | $55.79 | $56.55 | 174,500 |
| 1/29/2026 | $56.33 | $57.35 | $56.01 | $57.26 | 206,000 |
| 1/28/2026 | $56.84 | $56.88 | $56.08 | $56.17 | 200,800 |
| 1/27/2026 | $57.60 | $57.60 | $56.47 | $56.78 | 160,900 |
| 1/26/2026 | $58.12 | $58.30 | $56.78 | $57.53 | 167,100 |
| 1/23/2026 | $58.69 | $58.73 | $57.86 | $58.27 | 113,833 |
| 1/22/2026 | $58.68 | $59.59 | $58.05 | $58.68 | 144,035 |
| 1/21/2026 | $56.58 | $58.37 | $56.58 | $58.37 | 171,807 |
| 1/20/2026 | $56.81 | $57.15 | $55.91 | $56.11 | 172,900 |
| 1/16/2026 | $57.29 | $57.64 | $57.10 | $57.53 | 161,509 |
| 1/15/2026 | $56.55 | $57.96 | $56.55 | $57.33 | 133,779 |
| 1/14/2026 | $55.66 | $56.94 | $55.21 | $56.54 | 201,619 |
| 1/13/2026 | $55.18 | $56.07 | $54.71 | $55.82 | 179,600 |
| 1/12/2026 | $54.56 | $55.45 | $54.11 | $55.19 | 155,249 |
| 1/9/2026 | $54.44 | $54.99 | $54.00 | $54.80 | 130,716 |
| 1/8/2026 | $52.60 | $54.56 | $52.44 | $54.30 | 139,344 |
| 1/7/2026 | $53.38 | $53.57 | $52.49 | $53.05 | 133,548 |
| 1/6/2026 | $52.86 | $53.62 | $52.67 | $53.37 | 171,928 |
| 1/5/2026 | $50.37 | $53.40 | $50.08 | $53.02 | 271,100 |
| 1/2/2026 | $50.55 | $51.10 | $50.11 | $50.55 | 185,800 |
| 12/31/2025 | $50.71 | $51.07 | $50.41 | $50.41 | 175,697 |
| 12/30/2025 | $50.45 | $51.06 | $50.45 | $50.87 | 184,000 |
| 12/29/2025 | $51.25 | $51.62 | $50.46 | $50.53 | 256,653 |
| 12/26/2025 | $51.01 | $51.81 | $51.01 | $51.36 | 156,952 |
| 12/24/2025 | $51.15 | $51.47 | $50.78 | $51.30 | 127,000 |
| 12/23/2025 | $51.48 | $51.56 | $51.05 | $51.21 | 135,934 |
| 12/22/2025 | $51.64 | $52.32 | $51.15 | $51.66 | 179,800 |
| 12/19/2025 | $51.92 | $52.06 | $51.19 | $51.65 | 206,200 |
| 12/18/2025 | $52.60 | $52.83 | $51.52 | $52.05 | 159,117 |
| 12/17/2025 | $52.27 | $53.26 | $52.06 | $52.31 | 117,600 |
| 12/16/2025 | $53.00 | $53.20 | $51.82 | $52.38 | 179,700 |
| 12/15/2025 | $53.42 | $53.42 | $52.02 | $52.86 | 134,500 |
| 12/12/2025 | $54.88 | $54.88 | $53.36 | $53.42 | 117,746 |
| 12/11/2025 | $54.24 | $55.43 | $54.12 | $54.56 | 172,846 |
| 12/10/2025 | $51.12 | $54.46 | $51.12 | $54.40 | 257,100 |
| 12/9/2025 | $52.30 | $52.50 | $50.83 | $50.88 | 128,941 |
| 12/8/2025 | $52.49 | $53.13 | $52.16 | $52.40 | 252,003 |
| 12/5/2025 | $52.88 | $53.55 | $52.44 | $52.46 | 204,100 |
| 12/4/2025 | $53.97 | $54.37 | $52.71 | $52.88 | 188,600 |
| 12/3/2025 | $53.35 | $54.39 | $53.35 | $53.89 | 181,320 |
| 12/2/2025 | $53.00 | $53.45 | $52.20 | $53.30 | 121,901 |
| 12/1/2025 | $52.18 | $53.51 | $52.18 | $52.96 | 170,300 |
| 11/28/2025 | $52.11 | $52.87 | $52.04 | $52.65 | 92,100 |
| 11/26/2025 | $51.47 | $52.64 | $51.47 | $52.27 | 149,500 |
| 11/25/2025 | $50.83 | $52.05 | $50.83 | $51.73 | 168,922 |
| 11/24/2025 | $50.20 | $50.85 | $49.86 | $50.51 | 464,823 |
| 11/21/2025 | $49.44 | $50.76 | $49.28 | $50.58 | 202,248 |
| 11/20/2025 | $49.65 | $50.21 | $49.12 | $49.21 | 169,334 |
| 11/19/2025 | $48.64 | $49.64 | $48.48 | $49.38 | 218,700 |
| 11/18/2025 | $49.14 | $49.64 | $48.60 | $48.76 | 335,300 |
| 11/17/2025 | $51.33 | $51.33 | $49.02 | $49.18 | 296,600 |
| 11/14/2025 | $51.14 | $51.84 | $50.49 | $51.53 | 141,846 |
| 11/13/2025 | $52.23 | $52.91 | $51.15 | $51.19 | 148,622 |
| 11/12/2025 | $52.91 | $53.14 | $52.46 | $52.59 | 164,317 |
| 11/11/2025 | $52.67 | $53.10 | $52.21 | $52.55 | 143,507 |
| 11/10/2025 | $53.12 | $53.14 | $51.99 | $52.46 | 163,206 |
| 11/7/2025 | $53.12 | $53.70 | $52.47 | $53.12 | 146,219 |
| 11/6/2025 | $53.33 | $55.12 | $52.34 | $53.10 | 145,500 |
| 11/5/2025 | $54.06 | $54.27 | $53.21 | $53.40 | 152,510 |
| 11/4/2025 | $52.95 | $53.73 | $52.47 | $53.58 | 120,114 |