URI Daily Statistics
URI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
United Rentals, Inc. (URI) company overview
United Rentals is the world's largest equipment rental company, principally operating in the US and Canada. It has 16% share in a highly fragmented market serving general industrial (49%), commercial construction (46%), and residential construction (5%). The company operates a $21 billion fleet of equipment, including aerial platforms, forklifts, excavators, trucks, power generators, and various other materials serving local and national accounts from nearly 1,600 locations in North America and 100 abroad. It has pursued a strategy of bundling specialty rental capabilities to offer its customers more advanced solutions in addition to its core equipment rental business, supporting its ambitions to become a one-stop shop for customers and enhance and maintain its margin profile.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1055 | 1065.02 | 1041.15 | 1056.37 | — |
| 2026-10-08 | 1030.67 | 1054.14 | 1031.19 | 1050.15 | — |
| 2026-10-07 | 1070.59 | 1070.95 | 1023.17 | 1037.44 | — |
| 2026-10-06 | 1075.53 | 1100.98 | 1075 | 1080.62 | — |
| 2026-10-05 | 1082.07 | 1090.6 | 1067.72 | 1074.28 | — |
| 2026-10-02 | 1048.69 | 1081.49 | 1048.75 | 1081.04 | — |
| 2026-10-01 | 1003.88 | 1036.65 | 990.72 | 1034.11 | — |
| 2026-09-30 | 1016 | 1030 | 1000.18 | 1000.78 | — |
| 2026-09-29 | 1044.44 | 1044.61 | 973.59 | 1014.54 | — |
| 2026-09-28 | 1039.2 | 1053.2 | 1032.15 | 1043.92 | — |
| 2026-09-25 | 1017.71 | 1050.19 | 1017.67 | 1047.06 | — |
| 2026-09-24 | 1025.48 | 1028.54 | 1006.2 | 1021.67 | — |
| 2026-09-23 | 1041.9 | 1056.71 | 1031.99 | 1031.99 | — |
| 2026-09-21 | 1021.86 | 1033 | 1010 | 1029.92 | — |
| 2026-09-18 | 997.52 | 1015.46 | 991.14 | 1013.91 | — |
| 2026-09-17 | 1026.27 | 1026.55 | 998.51 | 1002.53 | — |
| 2026-09-16 | 994.43 | 1025.53 | 987.5 | 1006.25 | — |
| 2026-09-15 | 993.71 | 995.66 | 981.34 | 989.13 | — |
| 2026-09-14 | 979.48 | 999.99 | 968.51 | 993.8 | — |
| 2026-09-11 | 1000.01 | 1003.24 | 984.16 | 989.12 | — |
| 2026-09-10 | 1002.4 | 1011.17 | 979.1 | 989.08 | — |
| 2026-09-09 | 1019.4 | 1053.74 | 1007.52 | 1028.77 | — |
| 2026-09-08 | 1012.2 | 1024.66 | 1006.09 | 1015.17 | — |
| 2026-09-04 | 988.54 | 1012.31 | 993.59 | 1009.86 | — |
| 2026-09-02 | 990.51 | 992.05 | 976.66 | 979.82 | — |
| 2026-09-01 | 1028.09 | 1033.49 | 988.92 | 990.15 | — |
| 2026-08-31 | 1036.04 | 1041.45 | 1017.64 | 1038 | — |
| 2026-08-27 | 1053.33 | 1058.72 | 1036.04 | 1037.51 | — |
| 2026-08-26 | 1062.53 | 1073.94 | 1050.66 | 1057.66 | — |
| 2026-08-25 | 1101.83 | 1101.83 | 1049.23 | 1053.14 | — |
| 2026-08-24 | 1100 | 1107.47 | 1082.24 | 1083.56 | — |
| 2026-08-21 | 1099.37 | 1106.69 | 1084.85 | 1098.51 | — |
| 2026-08-20 | 1107.43 | 1119.31 | 1089.51 | 1095.26 | — |
| 2026-08-19 | 1117.46 | 1129.99 | 1105.11 | 1117.04 | — |
| 2026-08-18 | 1153.8 | 1156.78 | 1116.38 | 1116.38 | — |
| 2026-08-17 | 1155.5 | 1176.44 | 1150 | 1164.82 | — |
| 2026-08-14 | 1123.36 | 1160.81 | 1119.79 | 1153.83 | — |
| 2026-08-13 | 1131.39 | 1143.63 | 1111.37 | 1120.58 | — |
| 2026-08-12 | 1148.83 | 1152.53 | 1125.56 | 1129.3 | — |
| 2026-08-11 | 1139 | 1165.08 | 1134.83 | 1143.59 | — |
| 2026-08-10 | 1162.68 | 1164.5 | 1134.4 | 1137.52 | — |
| 2026-08-07 | 1165 | 1179.18 | 1159.14 | 1162.84 | — |
| 2026-08-06 | 1166.68 | 1174.07 | 1152.36 | 1162.66 | — |
| 2026-08-05 | 1151 | 1168.62 | 1147.68 | 1162.04 | — |
| 2026-08-04 | 1126.99 | 1151.2 | 1115.44 | 1150.13 | — |
| 2026-08-03 | 1080.13 | 1121.88 | 1076 | 1115.92 | — |
| 2026-07-31 | 1076.46 | 1088.71 | 1060.82 | 1079.26 | — |
| 2026-07-30 | 1070.94 | 1082.87 | 1052.32 | 1068.63 | — |
| 2026-07-29 | 1095.81 | 1096.29 | 1055.11 | 1055.11 | — |
| 2026-07-28 | 1135.32 | 1140.05 | 1087.23 | 1091.26 | — |
| 2026-07-27 | 1132.01 | 1138.14 | 1112.67 | 1127.91 | — |
| 2026-07-24 | 1131.8 | 1150.06 | 1124.36 | 1141.59 | — |
| 2026-07-23 | 1096 | 1177.67 | 1093.14 | 1139.71 | — |
| 2026-07-22 | 1017.23 | 1037.03 | 1006.34 | 1035.06 | — |
| 2026-07-21 | 1020.97 | 1023.6 | 994.85 | 1013.54 | — |
| 2026-07-20 | 1057.67 | 1057.67 | 1010.63 | 1012.71 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 998.59 | 1015 | 993.48 | 994.82 | — |
| 2026-06-01 | 987.08 | 1001.66 | 974.5 | 997.82 | — |
| 2026-05-29 | 982.49 | 1004.89 | 978.71 | 995.67 | — |
| 2026-05-28 | 978.88 | 994.45 | 967.12 | 988.42 | — |
| 2026-05-27 | 969.73 | 989.97 | 965 | 988.24 | — |
| 2026-05-22 | 935.96 | 947.81 | 930.69 | 938.62 | — |
| 2026-05-21 | 927.31 | 943.73 | 916.92 | 932.18 | — |
| 2026-05-20 | 936.57 | 945.46 | 921.4 | 936.27 | — |
| 2026-05-19 | 942.07 | 942.01 | 911.15 | 927.62 | — |
| 2026-05-18 | 955.43 | 967.59 | 939.99 | 944.57 | — |
| 2026-05-15 | 967.7 | 968.98 | 949.74 | 961.15 | — |
| 2026-05-14 | 943.27 | 976.19 | 943.28 | 972.96 | — |
| 2026-05-13 | 949.43 | 953.96 | 931 | 935.26 | — |
| 2026-05-12 | 947 | 967.34 | 931.5 | 955.76 | — |
| 2026-05-11 | 938.4 | 944.17 | 931.45 | 938.15 | — |
| 2026-05-08 | 946.29 | 948.5 | 931.83 | 937 | — |
| 2026-05-07 | 966.39 | 972.98 | 934.31 | 944.12 | — |
| 2026-05-06 | 945 | 965.75 | 940.83 | 964.5 | — |
| 2026-05-05 | 930.31 | 945.53 | 929.17 | 933.95 | — |
| 2026-05-04 | 951.92 | 952.15 | 921.02 | 925.21 | — |
| 2026-05-01 | 974.24 | 972.94 | 943.87 | 949.23 | — |
| 2026-04-30 | 961.19 | 964.96 | 945.66 | 959.84 | — |
| 2026-04-29 | 968.43 | 977.66 | 942.83 | 952.13 | — |
| 2026-04-28 | 962.55 | 974 | 955.64 | 962.72 | — |
| 2026-04-27 | 974.4 | 980 | 954.1 | 959.85 | — |
| 2026-04-24 | 997.99 | 1001.12 | 964.03 | 974.41 | — |
| 2026-04-23 | 943.01 | 993.86 | 935 | 986.78 | — |
| 2026-04-22 | 816.29 | 820.49 | 801.26 | 802.79 | — |
| 2026-04-21 | 815.91 | 834.98 | 806.01 | 806.22 | — |
| 2026-04-20 | 796.49 | 819.51 | 796.49 | 812.27 | — |
| 2026-04-17 | 790.88 | 808.22 | 774.81 | 796.15 | — |
| 2026-04-16 | 771.15 | 792.93 | 768.01 | 777.49 | — |
| 2026-04-15 | 771.07 | 777.9 | 756.69 | 765.29 | — |
| 2026-04-14 | 777.87 | 782.62 | 767.67 | 771.01 | — |