Download URI daily OHLC history, export CSV, and review long-term price data.
United Rentals (URI) — OHLC preview (1997-12-18 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 1060.65 | 1076.64 | 1041.79 | 1045.21 | — |
| 2026-07-16 | 1045.07 | 1076.49 | 1042.51 | 1071.82 | — |
| 2026-07-15 | 1066.56 | 1069.89 | 1035 | 1047.28 | — |
| 2026-07-14 | 1104.46 | 1106 | 1061.62 | 1065.83 | — |
| 2026-07-13 | 1097.05 | 1104.85 | 1080.83 | 1085.34 | — |
| 2026-07-10 | 1088.02 | 1110.65 | 1088.4 | 1095.55 | — |
| 2026-07-17 | 1,060.7 | 1,076.6 | 1,041.8 | 1,045.2 | -1.5% |
| 2026-07-16 | 1,045.1 | 1,076.5 | 1,042.5 | 1,071.8 | +2.6% |
| 2026-07-15 | 1,066.6 | 1,069.9 | 1,035.0 | 1,047.3 | -1.8% |
| 2026-07-14 | 1,104.5 | 1,106.0 | 1,061.6 | 1,065.8 | -3.5% |
| 2026-07-13 | 1,097.1 | 1,104.9 | 1,080.8 | 1,085.3 | -1.1% |
| 2026-07-10 | 1,088.0 | 1,110.7 | 1,088.4 | 1,095.6 | +0.7% |
| 2026-07-09 | 1,077.3 | 1,097.1 | 1,078.3 | 1,088.7 | +1.1% |
| 2026-07-08 | 1,046.2 | 1,075.0 | 1,041.4 | 1,071.5 | +2.4% |
| 2026-07-07 | 1,092.1 | 1,095.0 | 1,042.7 | 1,056.0 | -3.3% |
| 2026-07-06 | 1,096.5 | 1,105.0 | 1,087.0 | 1,099.7 | +0.3% |
| 2026-07-02 | 1,125.6 | 1,125.3 | 1,084.9 | 1,098.6 | -2.4% |
| 2026-07-01 | 1,128.3 | 1,142.0 | 1,111.1 | 1,111.8 | -1.5% |
| 2026-06-30 | 1,128.4 | 1,140.5 | 1,120.0 | 1,132.9 | +0.4% |
| 2026-06-29 | 1,121.2 | 1,129.3 | 1,111.7 | 1,122.7 | +0.1% |
| 2026-06-26 | 1,137.1 | 1,142.7 | 1,114.7 | 1,121.7 | -1.4% |
| 2026-06-25 | 1,095.2 | 1,143.7 | 1,090.6 | 1,139.5 | +4.0% |
| 2026-06-24 | 1,073.8 | 1,085.2 | 1,067.3 | 1,083.7 | +0.9% |
| 2026-06-23 | 1,062.2 | 1,075.3 | 1,055.7 | 1,063.1 | +0.1% |
| 2026-06-22 | 1,077.0 | 1,096.7 | 1,074.9 | 1,092.7 | +1.5% |
| 2026-06-18 | 1,063.6 | 1,091.9 | 1,063.6 | 1,076.8 | +1.2% |
| 2026-06-17 | 1,070.1 | 1,080.0 | 1,048.7 | 1,049.0 | -2.0% |
| 2026-06-16 | 1,078.6 | 1,087.2 | 1,065.1 | 1,069.8 | -0.8% |
| 2026-06-15 | 1,086.1 | 1,093.6 | 1,075.9 | 1,084.0 | -0.2% |
| 2026-06-12 | 1,084.4 | 1,086.9 | 1,063.2 | 1,074.2 | -0.9% |
| 2026-06-11 | 1,065.0 | 1,076.0 | 1,045.9 | 1,068.5 | +0.3% |
| 2026-06-10 | 1,093.8 | 1,097.4 | 1,054.7 | 1,056.4 | -3.4% |
| 2026-06-09 | 1,088.0 | 1,106.9 | 1,070.0 | 1,094.2 | +0.6% |
| 2026-06-05 | 1,080.0 | 1,082.9 | 1,053.9 | 1,067.8 | -1.1% |
| 2026-06-04 | 1,062.0 | 1,091.2 | 1,050.1 | 1,084.6 | +2.1% |
| 2026-06-03 | 1,004.4 | 1,067.9 | 999.7 | 1,056.6 | +5.2% |
| 2026-07-09 | 1077.33 | 1097.12 | 1078.27 | 1088.67 | — |
| 2026-07-08 | 1046.24 | 1075.02 | 1041.43 | 1071.49 | — |
| 2026-07-07 | 1092.05 | 1095 | 1042.71 | 1056.02 | — |
| 2026-07-06 | 1096.47 | 1105.01 | 1087.03 | 1099.68 | — |
| 2026-07-02 | 1125.58 | 1125.28 | 1084.92 | 1098.59 | — |
| 2026-07-01 | 1128.3 | 1142 | 1111.1 | 1111.76 | — |
| 2026-06-30 | 1128.43 | 1140.51 | 1120.01 | 1132.89 | — |
| 2026-06-29 | 1121.23 | 1129.25 | 1111.69 | 1122.67 | — |
| 2026-06-26 | 1137.14 | 1142.74 | 1114.71 | 1121.66 | — |
| 2026-06-25 | 1095.17 | 1143.69 | 1090.63 | 1139.51 | — |
| 2026-06-24 | 1073.76 | 1085.16 | 1067.32 | 1083.72 | — |
| 2026-06-23 | 1062.17 | 1075.33 | 1055.7 | 1063.14 | — |
| 2026-06-22 | 1077 | 1096.68 | 1074.9 | 1092.68 | — |
| 2026-06-18 | 1063.59 | 1091.9 | 1063.59 | 1076.81 | — |
| 2026-06-17 | 1070.13 | 1080.01 | 1048.71 | 1048.97 | — |
| 2026-06-16 | 1078.55 | 1087.22 | 1065.07 | 1069.81 | — |
| 2026-06-15 | 1086.07 | 1093.57 | 1075.92 | 1084.01 | — |
| 2026-06-12 | 1084.42 | 1086.93 | 1063.15 | 1074.24 | — |
| 2026-06-11 | 1065.01 | 1076.04 | 1045.92 | 1068.49 | — |
| 2026-06-10 | 1093.77 | 1097.39 | 1054.65 | 1056.35 | — |
| 2026-06-09 | 1087.95 | 1106.88 | 1070 | 1094.17 | — |
| 2026-06-05 | 1080 | 1082.87 | 1053.85 | 1067.77 | — |
| 2026-06-04 | 1062.03 | 1091.23 | 1050.1 | 1084.62 | — |
| 2026-06-03 | 1004.41 | 1067.88 | 999.67 | 1056.58 | — |