United Rentals Inc (URI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1165.00 | 1179.18 | 1159.14 | 1162.84 | +0.02% | 355,300 |
| 2026-08-06 | 1166.68 | 1174.07 | 1152.37 | 1162.66 | +0.05% | 472,100 |
| 2026-08-05 | 1151.00 | 1168.93 | 1146.28 | 1162.04 | +1.04% | 374,100 |
| 2026-08-04 | 1126.99 | 1151.20 | 1115.44 | 1150.13 | +3.07% | 597,600 |
| 2026-08-03 | 1080.13 | 1121.88 | 1076.00 | 1115.92 | +3.40% | 462,000 |
| 2026-07-31 | 1076.46 | 1089.00 | 1060.82 | 1079.26 | +0.99% | 381,100 |
| 2026-07-30 | 1070.94 | 1082.87 | 1052.32 | 1068.63 | +1.28% | 353,100 |
| 2026-07-29 | 1095.81 | 1096.31 | 1055.11 | 1055.11 | -3.31% | 625,000 |
| 2026-07-28 | 1135.32 | 1140.05 | 1087.24 | 1091.26 | -3.25% | 677,000 |
| 2026-07-27 | 1132.01 | 1138.74 | 1112.67 | 1127.91 | -1.20% | 474,400 |
| 2026-07-24 | 1131.80 | 1150.06 | 1124.36 | 1141.59 | +0.16% | 490,600 |
| 2026-07-23 | 1096.00 | 1177.67 | 1093.14 | 1139.71 | +10.11% | 1,204,600 |
| 2026-07-22 | 1017.23 | 1037.12 | 1006.34 | 1035.06 | +2.12% | 694,100 |
| 2026-07-21 | 1020.97 | 1023.61 | 994.86 | 1013.54 | +0.08% | 667,100 |
| 2026-07-20 | 1057.67 | 1057.67 | 1010.63 | 1012.71 | -3.11% | 523,000 |
| 2026-07-17 | 1060.65 | 1076.64 | 1041.71 | 1045.21 | -2.48% | 490,200 |
| 2026-07-16 | 1045.07 | 1076.50 | 1042.51 | 1071.82 | +2.34% | 344,700 |
| 2026-07-15 | 1066.56 | 1069.89 | 1035.00 | 1047.28 | -1.74% | 477,000 |
| 2026-07-14 | 1104.46 | 1106.00 | 1061.42 | 1065.83 | -1.80% | 433,700 |
| 2026-07-13 | 1097.05 | 1104.85 | 1080.83 | 1085.34 | -0.93% | 277,200 |
| 2026-07-10 | 1088.02 | 1110.65 | 1088.02 | 1095.55 | +0.63% | 278,500 |
| 2026-07-09 | 1077.33 | 1097.12 | 1077.33 | 1088.67 | +1.60% | 350,000 |
| 2026-07-08 | 1046.24 | 1075.02 | 1041.43 | 1071.49 | +1.46% | 418,300 |
| 2026-07-07 | 1092.05 | 1095.00 | 1042.71 | 1056.02 | -3.97% | 507,200 |
| 2026-07-06 | 1096.47 | 1105.01 | 1087.03 | 1099.68 | +0.10% | 292,800 |
| 2026-07-02 | 1125.58 | 1125.58 | 1084.92 | 1098.59 | -1.18% | 341,500 |
| 2026-07-01 | 1128.30 | 1142.00 | 1111.10 | 1111.76 | -1.87% | 311,800 |
| 2026-06-30 | 1128.43 | 1140.69 | 1120.01 | 1132.89 | +0.91% | 317,500 |
| 2026-06-29 | 1121.23 | 1129.25 | 1111.69 | 1122.67 | +0.09% | 350,200 |
| 2026-06-26 | 1137.14 | 1142.74 | 1114.71 | 1121.66 | -1.57% | 959,600 |
| 2026-06-25 | 1095.17 | 1143.69 | 1090.63 | 1139.51 | +5.15% | 759,600 |
| 2026-06-24 | 1073.76 | 1085.41 | 1065.82 | 1083.72 | +1.94% | 503,800 |
| 2026-06-23 | 1062.17 | 1075.33 | 1055.70 | 1063.14 | -2.70% | 447,000 |
| 2026-06-22 | 1077.00 | 1096.68 | 1074.90 | 1092.68 | +1.47% | 444,000 |
| 2026-06-18 | 1063.59 | 1091.90 | 1063.59 | 1076.81 | +2.65% | 846,500 |
| 2026-06-17 | 1070.13 | 1080.01 | 1048.71 | 1048.97 | -1.95% | 433,300 |
| 2026-06-16 | 1078.55 | 1087.22 | 1065.07 | 1069.81 | -1.31% | 434,881 |
| 2026-06-15 | 1086.07 | 1093.57 | 1075.92 | 1084.01 | +0.91% | 671,339 |
| 2026-06-12 | 1084.42 | 1087.32 | 1063.15 | 1074.24 | +0.54% | 450,500 |
| 2026-06-11 | 1065.01 | 1076.04 | 1045.92 | 1068.49 | +1.15% | 720,900 |
| 2026-06-10 | 1093.77 | 1097.39 | 1054.02 | 1056.35 | -3.46% | 575,300 |
| 2026-06-09 | 1087.95 | 1106.88 | 1070.00 | 1094.17 | +0.93% | 455,400 |
| 2026-06-08 | 1065.50 | 1093.97 | 1062.24 | 1084.05 | +1.52% | 454,100 |
| 2026-06-05 | 1080.00 | 1082.87 | 1053.85 | 1067.77 | -1.55% | 560,900 |
| 2026-06-04 | 1062.03 | 1091.23 | 1050.10 | 1084.62 | +2.65% | 581,400 |
| 2026-06-03 | 1004.41 | 1067.88 | 995.87 | 1056.58 | +6.21% | 860,200 |
| 2026-06-02 | 998.59 | 1015.00 | 993.48 | 994.82 | -0.30% | 321,800 |
| 2026-06-01 | 987.08 | 1001.66 | 974.21 | 997.82 | +0.22% | 502,400 |
| 2026-05-29 | 982.49 | 1004.89 | 977.65 | 995.67 | +0.73% | 573,500 |
| 2026-05-28 | 978.88 | 994.45 | 967.12 | 988.42 | +0.02% | 360,700 |
| 2026-05-27 | 969.73 | 989.97 | 965.00 | 988.24 | +2.63% | 478,600 |
| 2026-05-26 | 942.84 | 967.93 | 936.20 | 962.92 | +2.59% | 354,400 |
| 2026-05-22 | 935.96 | 947.81 | 930.69 | 938.62 | +0.69% | 339,300 |
| 2026-05-21 | 927.31 | 943.73 | 916.92 | 932.18 | -0.44% | 303,700 |
| 2026-05-20 | 936.57 | 945.46 | 921.40 | 936.27 | +0.93% | 618,300 |
| 2026-05-19 | 942.07 | 942.07 | 911.15 | 927.62 | -1.79% | 541,200 |
| 2026-05-18 | 955.43 | 967.59 | 939.82 | 944.57 | -1.73% | 572,500 |
| 2026-05-15 | 967.70 | 969.01 | 949.75 | 961.15 | -1.21% | 524,500 |
| 2026-05-14 | 943.27 | 976.19 | 943.27 | 972.96 | +4.03% | 384,800 |
| 2026-05-13 | 949.43 | 953.96 | 930.77 | 935.26 | -2.14% | 650,000 |
| 2026-05-12 | 947.00 | 967.36 | 931.50 | 955.76 | +1.88% | 732,100 |
| 2026-05-11 | 938.40 | 944.18 | 931.45 | 938.15 | +0.12% | 493,300 |
| 2026-05-08 | 946.29 | 948.50 | 931.51 | 937.00 | -0.75% | 377,200 |
| 2026-05-07 | 966.39 | 973.72 | 934.31 | 944.12 | -2.11% | 478,500 |
| 2026-05-06 | 945.00 | 965.75 | 940.83 | 964.50 | +3.27% | 684,400 |
| 2026-05-05 | 930.31 | 945.53 | 929.14 | 933.95 | +0.94% | 564,400 |
| 2026-05-04 | 951.92 | 952.15 | 921.02 | 925.21 | -2.53% | 453,600 |
| 2026-05-01 | 974.24 | 974.24 | 943.87 | 949.23 | -1.11% | 505,700 |
| 2026-04-30 | 961.19 | 965.33 | 945.66 | 959.84 | +0.81% | 816,500 |
| 2026-04-29 | 968.43 | 977.66 | 942.83 | 952.13 | -1.10% | 438,500 |
| 2026-04-28 | 962.55 | 974.00 | 955.64 | 962.72 | +0.30% | 540,600 |
| 2026-04-27 | 974.40 | 980.00 | 954.10 | 959.85 | -1.49% | 528,900 |
| 2026-04-24 | 997.99 | 1001.12 | 964.03 | 974.41 | -1.25% | 1,043,600 |
| 2026-04-23 | 943.01 | 993.96 | 935.00 | 986.78 | +22.92% | 1,635,300 |
| 2026-04-22 | 816.29 | 820.49 | 801.26 | 802.79 | -0.43% | 585,200 |
| 2026-04-21 | 815.91 | 834.98 | 806.01 | 806.22 | -0.74% | 428,600 |
| 2026-04-20 | 796.49 | 819.53 | 796.49 | 812.27 | +2.02% | 407,000 |
| 2026-04-17 | 790.88 | 808.56 | 774.81 | 796.15 | +2.40% | 601,500 |
| 2026-04-16 | 771.15 | 793.80 | 768.01 | 777.49 | +1.59% | 486,200 |
| 2026-04-15 | 771.07 | 777.90 | 756.69 | 765.29 | -0.74% | 525,700 |
| 2026-04-14 | 777.87 | 782.62 | 767.67 | 771.01 | -1.09% | 449,500 |
| 2026-04-13 | 767.27 | 779.53 | 760.48 | 779.53 | +0.98% | 423,200 |
| 2026-04-10 | 768.32 | 776.31 | 760.49 | 771.93 | +0.60% | 357,700 |
| 2026-04-09 | 758.76 | 768.00 | 749.52 | 767.36 | +0.88% | 460,300 |
| 2026-04-08 | 767.89 | 773.44 | 747.22 | 760.69 | +3.81% | 677,900 |
| 2026-04-07 | 730.73 | 737.31 | 723.93 | 732.74 | -0.51% | 336,100 |
| 2026-04-06 | 730.86 | 737.39 | 727.66 | 736.50 | +0.60% | 269,900 |
| 2026-04-02 | 719.41 | 740.40 | 709.45 | 732.09 | +0.08% | 493,100 |
| 2026-04-01 | 734.07 | 739.12 | 724.31 | 731.54 | +0.41% | 583,900 |
| 2026-03-31 | 723.69 | 739.79 | 711.48 | 728.56 | +2.06% | 779,400 |
| 2026-03-30 | 737.57 | 742.62 | 712.44 | 713.86 | -2.78% | 513,500 |
| 2026-03-27 | 726.57 | 747.63 | 725.01 | 734.30 | -1.07% | 590,000 |
| 2026-03-26 | 739.56 | 752.34 | 736.04 | 742.22 | -0.72% | 422,500 |
| 2026-03-25 | 758.40 | 761.60 | 737.31 | 747.59 | +0.10% | 482,100 |
| 2026-03-24 | 724.53 | 752.30 | 720.00 | 746.84 | +2.02% | 495,300 |
| 2026-03-23 | 737.28 | 747.25 | 727.36 | 732.05 | +3.04% | 570,700 |
| 2026-03-20 | 709.87 | 718.85 | 702.02 | 710.47 | -1.32% | 706,300 |
| 2026-03-19 | 713.82 | 729.00 | 701.59 | 719.95 | -0.74% | 624,100 |
| 2026-03-18 | 738.98 | 750.06 | 724.67 | 725.30 | -2.65% | 431,400 |
| 2026-03-17 | 746.74 | 755.00 | 732.54 | 745.02 | +0.25% | 507,400 |
| 2026-03-16 | 747.00 | 754.09 | 737.25 | 743.13 | +0.80% | 499,400 |
| 2026-03-13 | 738.00 | 745.11 | 727.40 | 737.22 | +0.46% | 810,300 |
| 2026-03-12 | 766.51 | 771.83 | 733.60 | 733.82 | -5.99% | 861,400 |
| 2026-03-11 | 776.13 | 785.53 | 772.81 | 780.57 | +0.62% | 398,600 |
| 2026-03-10 | 815.41 | 820.07 | 768.55 | 775.79 | -5.47% | 1,026,500 |
| 2026-03-09 | 798.63 | 826.51 | 784.26 | 820.68 | +1.37% | 1,007,200 |
| 2026-03-06 | 820.00 | 820.16 | 802.72 | 809.60 | -3.95% | 720,600 |
| 2026-03-05 | 837.53 | 857.75 | 835.50 | 842.93 | -1.05% | 533,500 |
| 2026-03-04 | 839.51 | 852.27 | 829.54 | 851.88 | +2.21% | 514,800 |
| 2026-03-03 | 797.75 | 842.86 | 792.01 | 833.47 | +1.57% | 751,500 |
| 2026-03-02 | 822.80 | 831.97 | 796.55 | 820.58 | -2.31% | 772,200 |
| 2026-02-27 | 839.22 | 845.89 | 818.76 | 840.00 | -2.11% | 908,700 |
| 2026-02-26 | 863.57 | 863.57 | 839.22 | 858.09 | +0.42% | 437,400 |
| 2026-02-25 | 900.75 | 904.50 | 852.26 | 854.46 | -4.73% | 724,900 |
| 2026-02-24 | 885.00 | 909.79 | 881.50 | 896.88 | +1.61% | 450,700 |
| 2026-02-23 | 900.55 | 904.63 | 877.16 | 882.70 | -2.91% | 543,500 |
| 2026-02-20 | 882.95 | 909.92 | 880.34 | 909.11 | +2.26% | 491,400 |
| 2026-02-19 | 873.00 | 889.71 | 865.00 | 888.98 | +1.00% | 448,600 |
| 2026-02-18 | 863.26 | 881.52 | 854.64 | 880.18 | +1.96% | 414,200 |
| 2026-02-17 | 862.52 | 877.06 | 848.37 | 863.28 | -0.72% | 597,500 |
| 2026-02-13 | 867.26 | 883.97 | 858.69 | 869.57 | +0.01% | 587,100 |
| 2026-02-12 | 878.42 | 903.03 | 868.41 | 869.46 | -0.50% | 630,100 |
| 2026-02-11 | 882.38 | 898.24 | 868.35 | 873.83 | -0.31% | 750,600 |
| 2026-02-10 | 884.75 | 889.47 | 872.39 | 876.58 | +0.01% | 430,000 |
| 2026-02-09 | 896.45 | 908.19 | 874.17 | 876.52 | -2.56% | 663,300 |
| 2026-02-06 | 860.10 | 903.57 | 857.27 | 899.55 | +6.11% | 962,700 |
| 2026-02-05 | 831.65 | 855.00 | 826.24 | 847.77 | -0.04% | 972,400 |
| 2026-02-04 | 792.75 | 850.45 | 789.06 | 848.13 | +6.99% | 1,538,200 |
| 2026-02-03 | 785.76 | 798.87 | 775.67 | 792.75 | +1.77% | 954,100 |
| 2026-02-02 | 784.31 | 796.77 | 775.62 | 778.98 | -0.39% | 1,123,500 |
| 2026-01-30 | 780.12 | 803.30 | 775.00 | 782.06 | -0.63% | 1,038,100 |
| 2026-01-29 | 845.06 | 845.06 | 757.30 | 787.04 | -12.86% | 2,809,500 |
| 2026-01-28 | 911.78 | 915.49 | 900.02 | 903.19 | -0.47% | 612,500 |
| 2026-01-27 | 905.00 | 913.49 | 898.71 | 907.45 | -0.41% | 408,300 |
| 2026-01-26 | 922.00 | 922.96 | 909.74 | 911.16 | -0.86% | 445,700 |
| 2026-01-23 | 946.68 | 952.60 | 914.68 | 919.03 | -3.87% | 574,100 |
| 2026-01-22 | 949.79 | 961.19 | 949.32 | 956.01 | +1.69% | 585,900 |
| 2026-01-21 | 920.00 | 949.26 | 914.17 | 940.09 | +3.24% | 572,900 |
| 2026-01-20 | 904.84 | 917.44 | 896.76 | 910.55 | -1.16% | 574,400 |
| 2026-01-16 | 925.52 | 933.01 | 920.64 | 921.24 | -0.58% | 407,400 |
| 2026-01-15 | 925.81 | 933.32 | 920.00 | 926.57 | +1.01% | 342,500 |
| 2026-01-14 | 937.00 | 941.87 | 914.04 | 917.34 | -2.43% | 564,600 |
| 2026-01-13 | 949.00 | 955.00 | 927.00 | 940.17 | -0.88% | 610,200 |
| 2026-01-12 | 935.00 | 952.90 | 933.86 | 948.49 | +1.03% | 579,800 |
| 2026-01-09 | 934.23 | 949.04 | 928.00 | 938.79 | +2.28% | 753,300 |
| 2026-01-08 | 877.39 | 925.65 | 877.39 | 917.86 | +4.20% | 821,700 |
| 2026-01-07 | 896.22 | 896.22 | 872.12 | 880.88 | -1.26% | 543,600 |
| 2026-01-06 | 888.39 | 896.01 | 872.48 | 892.10 | +0.57% | 777,000 |
| 2026-01-05 | 860.00 | 906.02 | 858.50 | 887.01 | +4.96% | 1,145,300 |
| 2026-01-02 | 810.59 | 847.15 | 810.59 | 845.06 | +4.42% | 536,500 |
| 2025-12-31 | 819.90 | 819.90 | 808.77 | 809.32 | -0.97% | 315,600 |
| 2025-12-30 | 817.57 | 824.38 | 813.53 | 817.25 | -0.28% | 226,600 |
| 2025-12-29 | 825.54 | 829.91 | 815.92 | 819.51 | -1.02% | 300,700 |
| 2025-12-26 | 823.14 | 828.01 | 819.89 | 827.94 | +0.38% | 195,600 |
| 2025-12-24 | 817.41 | 828.00 | 817.41 | 824.77 | +0.85% | 189,900 |
| 2025-12-23 | 816.69 | 821.30 | 810.11 | 817.85 | +0.14% | 313,500 |
| 2025-12-22 | 815.06 | 821.58 | 807.29 | 816.73 | +0.53% | 487,200 |
| 2025-12-19 | 795.77 | 812.71 | 792.81 | 812.42 | +1.49% | 1,223,200 |
| 2025-12-18 | 806.51 | 828.26 | 795.92 | 800.53 | +1.01% | 774,000 |
| 2025-12-17 | 822.38 | 824.99 | 784.27 | 792.54 | -3.19% | 839,400 |
| 2025-12-16 | 809.44 | 829.66 | 801.62 | 818.68 | +1.02% | 655,500 |
| 2025-12-15 | 820.20 | 820.20 | 800.29 | 810.44 | -0.96% | 559,300 |
| 2025-12-12 | 838.13 | 852.15 | 816.05 | 818.31 | -1.86% | 708,400 |
| 2025-12-11 | 815.62 | 837.17 | 810.68 | 833.85 | +2.49% | 756,100 |
| 2025-12-10 | 789.00 | 816.42 | 786.65 | 813.59 | +3.00% | 839,100 |
| 2025-12-09 | 784.02 | 810.56 | 784.02 | 789.90 | +0.62% | 928,500 |
| 2025-12-08 | 794.72 | 805.83 | 782.49 | 785.04 | -1.49% | 1,075,700 |
| 2025-12-05 | 810.00 | 813.91 | 794.52 | 796.91 | -1.34% | 697,500 |
| 2025-12-04 | 817.93 | 824.21 | 802.61 | 807.74 | -0.73% | 861,600 |
| 2025-12-03 | 800.60 | 816.12 | 797.00 | 813.66 | +1.60% | 791,900 |
| 2025-12-02 | 810.66 | 812.26 | 798.88 | 800.83 | -0.55% | 512,100 |
| 2025-12-01 | 809.31 | 815.67 | 802.30 | 805.24 | -1.22% | 608,300 |
| 2025-11-28 | 820.05 | 823.01 | 814.19 | 815.18 | +0.03% | 262,200 |
| 2025-11-26 | 814.42 | 819.17 | 806.59 | 814.97 | +0.61% | 787,000 |
| 2025-11-25 | 813.86 | 821.64 | 805.78 | 810.00 | -0.12% | 1,100,100 |
| 2025-11-24 | 801.10 | 817.85 | 798.10 | 811.00 | +1.37% | 951,900 |
| 2025-11-21 | 776.48 | 815.94 | 772.57 | 800.00 | +3.90% | 1,320,500 |
| 2025-11-20 | 806.60 | 813.92 | 769.88 | 770.00 | -2.81% | 893,400 |
| 2025-11-19 | 800.08 | 809.47 | 791.45 | 792.27 | -1.03% | 619,500 |
| 2025-11-18 | 806.04 | 813.11 | 798.90 | 800.50 | -0.76% | 781,000 |
| 2025-11-17 | 834.03 | 836.50 | 798.67 | 806.61 | -3.29% | 793,700 |
| 2025-11-14 | 842.50 | 845.00 | 829.01 | 834.03 | -1.09% | 396,800 |
| 2025-11-13 | 858.97 | 866.00 | 841.86 | 843.26 | -2.03% | 483,400 |
| 2025-11-12 | 853.22 | 866.86 | 853.02 | 860.71 | +0.67% | 440,600 |
| 2025-11-11 | 852.52 | 863.65 | 847.53 | 855.01 | +0.06% | 310,100 |
| 2025-11-10 | 855.78 | 862.98 | 843.83 | 854.53 | +0.74% | 429,900 |
| 2025-11-07 | 836.38 | 851.65 | 833.45 | 848.25 | +0.38% | 376,800 |
| 2025-11-06 | 844.75 | 851.55 | 833.76 | 845.04 | +0.06% | 758,400 |
| 2025-11-05 | 850.37 | 855.78 | 840.64 | 844.51 | -0.97% | 495,000 |
| 2025-11-04 | 850.00 | 859.48 | 845.67 | 852.76 | -0.54% | 468,100 |
| 2025-11-03 | 866.00 | 868.23 | 855.00 | 857.41 | -1.58% | 567,300 |
| 2025-10-31 | 857.82 | 883.48 | 850.00 | 871.18 | +1.43% | 697,600 |
| 2025-10-30 | 867.73 | 883.03 | 858.49 | 858.91 | -1.36% | 503,700 |
| 2025-10-29 | 882.24 | 896.47 | 867.04 | 870.78 | -0.56% | 656,100 |
| 2025-10-28 | 901.40 | 902.12 | 874.98 | 875.67 | -2.74% | 873,000 |
| 2025-10-27 | 918.59 | 920.43 | 885.88 | 900.34 | -1.42% | 797,000 |
| 2025-10-24 | 924.76 | 933.00 | 912.54 | 913.33 | -0.11% | 770,600 |
| 2025-10-23 | 950.01 | 991.08 | 907.61 | 914.30 | -7.79% | 1,264,300 |
| 2025-10-22 | 1003.00 | 1008.23 | 986.73 | 991.50 | -1.08% | 563,900 |
| 2025-10-21 | 995.22 | 1015.68 | 991.49 | 1002.29 | +0.20% | 328,600 |
| 2025-10-20 | 986.22 | 1004.28 | 981.20 | 1000.29 | +2.03% | 289,100 |
| 2025-10-17 | 998.87 | 1007.38 | 975.00 | 980.37 | -2.51% | 512,400 |
| 2025-10-16 | 1020.00 | 1021.47 | 1002.04 | 1005.65 | -1.41% | 572,500 |
| 2025-10-15 | 1004.78 | 1021.36 | 999.13 | 1020.00 | +1.95% | 447,500 |
| 2025-10-14 | 960.87 | 1007.97 | 955.42 | 1000.50 | +2.66% | 306,100 |
| 2025-10-13 | 960.10 | 979.37 | 960.10 | 974.54 | +2.58% | 286,200 |
| 2025-10-10 | 986.04 | 989.00 | 949.91 | 950.03 | -3.10% | 461,500 |
| 2025-10-09 | 995.16 | 998.16 | 976.10 | 980.43 | -1.40% | 314,400 |
| 2025-10-08 | 991.48 | 1004.92 | 985.26 | 994.37 | +0.58% | 378,900 |
| 2025-10-07 | 988.67 | 1003.57 | 983.78 | 988.59 | +0.13% | 417,600 |
| 2025-10-06 | 979.78 | 989.00 | 969.29 | 987.34 | +0.67% | 308,600 |
| 2025-10-03 | 979.50 | 997.50 | 979.50 | 980.80 | +0.26% | 334,700 |
| 2025-10-02 | 959.25 | 978.46 | 954.56 | 978.22 | +1.59% | 385,100 |
| 2025-10-01 | 967.00 | 970.14 | 959.13 | 962.92 | +0.87% | 395,900 |
| 2025-09-30 | 942.33 | 957.36 | 941.09 | 954.66 | +1.14% | 417,900 |
| 2025-09-29 | 956.74 | 956.74 | 935.98 | 943.89 | -0.36% | 381,000 |
| 2025-09-26 | 931.46 | 950.48 | 931.09 | 947.27 | +1.72% | 378,300 |
| 2025-09-25 | 919.25 | 932.41 | 913.59 | 931.25 | -0.48% | 392,200 |
| 2025-09-24 | 957.00 | 960.07 | 934.80 | 935.78 | -2.04% | 386,600 |
| 2025-09-23 | 956.01 | 972.12 | 950.01 | 955.22 | +1.25% | 592,100 |
| 2025-09-22 | 944.10 | 948.09 | 934.82 | 943.42 | +0.20% | 509,300 |
| 2025-09-19 | 947.19 | 947.19 | 935.17 | 941.52 | -0.13% | 1,035,000 |
| 2025-09-18 | 940.95 | 956.08 | 936.00 | 942.79 | +1.27% | 634,200 |
| 2025-09-17 | 961.21 | 967.40 | 925.65 | 931.01 | -2.88% | 760,200 |
| 2025-09-16 | 960.66 | 963.85 | 941.00 | 958.65 | +1.13% | 447,300 |
| 2025-09-15 | 940.37 | 957.75 | 938.15 | 947.90 | +1.06% | 533,000 |
| 2025-09-12 | 954.71 | 957.29 | 936.40 | 938.00 | -2.25% | 535,000 |
| 2025-09-11 | 947.38 | 970.57 | 947.38 | 959.59 | +1.56% | 450,100 |
| 2025-09-10 | 948.58 | 958.02 | 940.94 | 944.81 | -0.06% | 540,400 |
| 2025-09-09 | 965.00 | 965.42 | 934.84 | 945.33 | -2.57% | 424,600 |
| 2025-09-08 | 973.41 | 974.45 | 959.06 | 970.23 | -0.51% | 585,100 |
| 2025-09-05 | 965.81 | 980.53 | 955.39 | 975.23 | +1.10% | 440,200 |
| 2025-09-04 | 948.92 | 966.65 | 947.87 | 964.66 | +2.05% | 405,000 |
| 2025-09-03 | 959.00 | 965.00 | 941.79 | 945.26 | -1.41% | 523,600 |
| 2025-09-02 | 943.37 | 959.05 | 935.02 | 958.77 | +0.25% | 468,600 |
| 2025-08-29 | 961.16 | 961.16 | 947.73 | 956.34 | +0.12% | 508,100 |
| 2025-08-28 | 952.97 | 960.00 | 947.21 | 955.24 | +0.62% | 527,700 |
| 2025-08-27 | 939.13 | 951.54 | 938.00 | 949.34 | +0.60% | 276,900 |
| 2025-08-26 | 936.13 | 946.97 | 931.64 | 943.70 | +0.45% | 799,500 |
| 2025-08-25 | 929.95 | 946.00 | 927.48 | 939.49 | +1.03% | 684,500 |
| 2025-08-22 | 896.72 | 937.45 | 890.78 | 929.95 | +4.47% | 767,800 |
| 2025-08-21 | 901.00 | 901.00 | 888.03 | 890.12 | -1.30% | 365,800 |
| 2025-08-20 | 910.00 | 915.50 | 886.68 | 901.87 | -1.50% | 466,600 |
| 2025-08-19 | 915.15 | 925.81 | 910.66 | 915.64 | +0.18% | 306,000 |
| 2025-08-18 | 910.01 | 916.00 | 906.99 | 914.04 | +0.57% | 309,500 |
| 2025-08-15 | 926.77 | 928.79 | 908.88 | 908.88 | -1.36% | 372,700 |
| 2025-08-14 | 921.62 | 929.71 | 906.99 | 921.45 | -1.16% | 637,700 |
| 2025-08-13 | 916.00 | 933.32 | 912.17 | 932.23 | +1.67% | 437,200 |
| 2025-08-12 | 875.25 | 918.72 | 874.03 | 916.95 | +5.43% | 695,800 |
| 2025-08-11 | 860.14 | 870.38 | 852.80 | 869.70 | +1.25% | 437,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.81%). Worst month: Mar (-5.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is United Rentals Inc's (URI) latest close?
1162.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is URI's 52-week high and low?
1179.18 high and 701.59 low over the trailing 52 weeks, as of 2026-08-07.
What is United Rentals Inc's strongest and weakest month historically?
Historically, URI's strongest calendar month has been Jun (average +13.81%) and its weakest Mar (average -5.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.