UHAL | U-Haul | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

U-Haul (UHAL)

NYSE

$54.99-$0.95 (-1.69%)

Price as of Nov 13, 2026 12:45 PM EST

$1.1B
Market Cap
9.26%
1-Year Change
Rental & Leasing Services
Industry

1 Month
-0.52%

Low Price$55.15

High Price$60.80
3 Months
-24.82%

Low Price$55.15

High Price$73.76
1 Year
+9.26%

Low Price$42.19

High Price$75.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	56.64	56.64	55.56	55.93	-1.31%	110,575
11/11/2026	56.77	56.88	55.94	56.67	-0.12%	157,647
11/10/2026	56.39	56.99	55.35	56.74	-0.25%	112,435
11/09/2026	57.72	57.72	56.25	56.88	+0.25%	131,741
11/06/2026	58.11	58.88	56.27	56.74	-3.63%	171,243
11/05/2026	60.91	62.23	57.62	58.88	-3.16%	329,677
11/04/2026	60.04	61.00	58.80	60.80	+2.82%	265,011
11/03/2026	59.78	59.78	58.74	59.13	-0.86%	108,354
11/02/2026	58.17	60.10	58.17	59.64	+3.72%	179,131
10/30/2026	57.25	57.57	56.32	57.50	+1.23%	144,772
10/29/2026	55.72	56.83	55.63	56.80	+2.99%	169,945
10/28/2026	55.50	55.50	54.75	55.15	-0.85%	178,054
10/27/2026	55.48	56.00	54.85	55.62	-0.04%	126,852
10/26/2026	55.66	56.19	55.32	55.64	-0.04%	146,152
10/23/2026	56.59	56.63	55.33	55.66	-2.01%	114,022
10/22/2026	55.55	56.89	55.20	56.80	+1.87%	183,774
10/21/2026	56.37	56.55	55.28	55.76	-1.08%	137,526
10/20/2026	55.49	56.63	55.49	56.37	+1.37%	154,123
10/19/2026	57.14	57.83	55.14	55.61	-2.47%	119,840
10/16/2026	57.16	58.26	56.78	57.02	-0.75%	126,627
10/15/2026	56.60	58.19	56.31	57.45	+2.74%	141,111
10/14/2026	55.00	55.93	54.92	55.92	+0.34%	176,196
10/13/2026	56.79	57.15	55.61	55.73	-0.87%	161,797
10/12/2026	57.51	57.70	56.22	56.22	-2.04%	101,997
10/09/2026	57.93	57.93	56.61	57.39	-0.71%	145,396
10/08/2026	59.81	59.81	57.49	57.80	-2.30%	154,151
10/07/2026	59.62	60.34	59.00	59.16	-2.49%	124,151
10/06/2026	61.20	61.53	60.51	60.67	-0.70%	139,143
10/05/2026	62.20	62.36	61.10	61.10	-1.28%	117,153
10/02/2026	61.92	62.49	61.58	61.89	+1.48%	167,011
10/01/2026	60.18	61.10	59.63	60.99	+1.36%	229,287
09/30/2026	60.86	61.10	60.11	60.17	-1.17%	110,615
09/29/2026	60.46	61.21	60.45	60.88	+0.26%	116,232
09/28/2026	60.79	61.16	60.21	60.72	-0.41%	131,697
09/25/2026	61.04	61.60	60.91	60.97	+0.30%	122,825
09/24/2026	61.65	62.00	60.42	60.79	-1.28%	112,856
09/23/2026	61.84	62.36	61.53	61.58	-0.79%	123,789
09/22/2026	64.01	64.17	62.07	62.07	-2.14%	139,097
09/21/2026	64.33	64.34	63.18	63.43	-1.31%	115,968
09/18/2026	63.86	64.49	63.65	64.27	+0.16%	245,730
09/17/2026	63.82	64.23	62.70	64.17	+1.34%	141,190
09/16/2026	63.51	64.25	62.65	63.32	+0.25%	132,310
09/15/2026	62.95	63.28	61.88	63.16	-0.52%	162,715
09/14/2026	63.69	63.78	63.10	63.49	-0.87%	125,270
09/11/2026	64.00	64.42	62.76	64.05	+1.12%	133,171
09/10/2026	63.31	63.46	62.69	63.34	-0.39%	132,152
09/09/2026	63.52	63.96	63.34	63.59	-0.55%	120,687
09/08/2026	66.90	67.54	63.94	63.94	-4.84%	209,134
09/04/2026	67.26	68.01	67.06	67.19	-0.62%	134,042
09/03/2026	67.00	67.79	66.28	67.61	+1.58%	198,173
09/02/2026	67.50	68.14	66.35	66.56	-1.39%	156,412
09/01/2026	67.00	68.23	66.79	67.50	+0.22%	174,503
08/31/2026	68.06	68.43	67.27	67.35	-1.81%	131,216
08/28/2026	68.71	69.64	67.67	68.59	+0.26%	110,923
08/27/2026	68.70	69.13	68.12	68.41	-0.51%	149,270
08/26/2026	68.18	69.83	68.18	68.76	-1.02%	137,889
08/25/2026	71.16	71.20	69.47	69.47	-2.29%	124,107
08/24/2026	71.79	71.89	70.53	71.10	-0.43%	122,369
08/21/2026	71.90	72.53	71.01	71.41	-0.20%	147,862
08/20/2026	71.30	72.55	71.30	71.55	-1.54%	152,337
08/19/2026	72.88	73.69	70.91	72.67	+0.44%	142,829
08/18/2026	74.36	74.36	72.35	72.35	-1.91%	111,072
08/17/2026	73.78	74.37	73.32	73.76	-0.61%	110,382
08/14/2026	74.01	74.71	73.79	74.21	+0.28%	128,934
08/13/2026	74.73	75.16	73.96	74.00	-0.52%	131,842
08/12/2026	73.12	74.96	72.93	74.39	+1.46%	176,965
08/11/2026	73.56	75.17	73.31	73.32	-0.93%	127,291
08/10/2026	75.32	75.88	73.87	74.01	-1.67%	212,258
08/07/2026	75.00	76.18	74.54	75.27	+0.23%	222,330
08/06/2026	74.91	76.45	70.97	75.10	+1.38%	266,123
08/05/2026	73.79	74.18	72.71	74.08	+0.38%	165,817
08/04/2026	71.82	74.13	71.82	73.80	+3.00%	230,206
08/03/2026	71.02	71.97	70.69	71.65	+1.04%	160,228
07/31/2026	70.89	71.30	69.98	70.91	-0.06%	122,667
07/30/2026	71.32	72.56	70.17	70.95	-0.94%	142,201
07/29/2026	73.50	73.62	71.56	71.62	-2.25%	195,051
07/28/2026	73.59	74.01	73.18	73.27	+0.42%	134,226
07/27/2026	70.47	73.38	70.47	72.96	+2.14%	177,270
07/24/2026	71.94	72.37	70.51	71.43	-0.64%	128,901
07/23/2026	71.26	72.63	70.70	71.89	+0.79%	188,485
07/22/2026	70.67	71.55	70.27	71.33	+0.56%	163,068
07/21/2026	71.01	71.25	69.85	70.93	+0.06%	122,489
07/20/2026	71.29	71.75	70.54	70.89	-0.58%	196,450
07/17/2026	72.73	72.95	70.96	71.30	-1.36%	242,866
07/16/2026	68.67	72.32	68.67	72.28	+4.24%	169,684
07/15/2026	69.31	69.82	69.02	69.34	+0.92%	171,141
07/14/2026	68.42	68.98	68.12	68.71	+0.88%	153,869
07/13/2026	67.78	68.48	67.41	68.11	+1.13%	156,727
07/10/2026	67.12	67.78	66.98	67.35	+0.46%	166,646
07/09/2026	65.02	67.41	65.02	67.04	+3.04%	193,653
07/08/2026	65.96	66.07	64.50	65.06	-2.37%	188,301
07/07/2026	66.89	67.47	66.37	66.64	-0.16%	198,858
07/06/2026	67.48	68.25	66.46	66.75	-1.23%	254,158
07/02/2026	67.00	67.65	66.48	67.58	+1.69%	202,962
07/01/2026	65.04	66.78	64.98	66.46	+1.56%	219,683
06/30/2026	66.63	66.68	65.30	65.44	-2.31%	181,594
06/29/2026	66.54	67.34	65.86	66.99	-0.09%	238,841
06/26/2026	65.38	67.05	65.38	67.05	+1.56%	461,279
06/25/2026	64.21	66.02	64.21	66.02	+3.01%	276,574
06/24/2026	63.03	64.35	63.00	64.09	+2.10%	282,212