URI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.39 |
| 2017 | -0.99 |
| 2017 | 4.19 |
| 2017 | 15.57 |
| 2017 | -0.07 |
| 2017 | -0.53 |
| 2017 | -1.01 |
| 2017 | -1.97 |
| 2017 | 3.22 |
| 2017 | -3.36 |
| 2017 | 1.8 |
| 2017 | -3.04 |
| 2017 | 6.46 |
| 2017 | -1.36 |
| 2017 | -4.08 |
| 2017 | -7.12 |
| 2017 | -3.56 |
| 2017 | -0.77 |
| 2017 |
In the last 52 weeks, URI increased in 26 and decreased in 26. The average return for this period was +0.41%, while the median return was -0.05%. Maximum gain was +15.59% on 2025-01-17 and maximum loss was -9.59% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, URI increased in 26 and decreased in 26. The average return for this period was +0.41%, while the median return was -0.05%. Maximum gain was +15.59% on 2025-01-17 and maximum loss was -9.59% on 2025-02-21.
In the last 52 weeks, URI increased in 26 and decreased in 26. The average return for this period was +0.41%, while the median return was -0.05%. Maximum gain was +15.59% on 2025-01-17 and maximum loss was -9.59% on 2025-02-21.
| 2025-12-26 | 815.1 | 827.9 | +1.6% |
| 2025-12-19 | 820.2 | 812.4 | -0.9% |
| 2025-12-12 | 794.7 | 818.3 | +3.0% |
| 2025-12-05 | 809.3 | 796.9 | -1.5% |
| 2025-11-28 | 801.1 | 815.2 | +1.8% |
| 2025-11-21 | 834.0 | 800.0 | -4.1% |
| 2025-11-14 | 855.8 | 834.0 | -2.5% |
| 2025-11-07 | 866.0 | 848.3 | -2.0% |
| 2025-10-31 | 918.6 | 871.2 | -5.2% |
| 2025-10-24 | 986.2 | 913.3 | -7.4% |
| 2025-10-17 | 960.1 | 980.4 | +2.1% |
| 2025-10-10 | 979.8 | 950.0 | -3.0% |
| 2025-10-03 | 956.7 | 980.8 | +2.5% |
| 2025-09-26 | 944.1 | 947.3 | +0.3% |
| 2025-09-19 | 940.4 | 941.5 | +0.1% |
| 2025-09-12 | 973.4 | 938.0 | -3.6% |
| 2025-09-05 | 943.4 | 975.2 | +3.4% |
| 2025-08-29 | 930.0 | 956.3 | +2.8% |
| 2025-08-22 | 910.0 | 930.0 | +2.2% |
| 2025-08-15 | 860.1 | 908.9 | +5.7% |
| 2025-08-08 | 862.0 | 859.0 | -0.4% |
| 2025-08-01 | 890.0 | 859.6 | -3.4% |
| 2025-07-25 | 815.9 | 890.0 | +9.1% |
| 2025-07-18 | 809.8 | 808.1 | -0.2% |
| 2025-07-11 | 788.1 | 814.3 | +3.3% |
| 2025-07-03 | 756.3 | 792.5 | +4.8% |
| 2025-06-27 | 701.8 | 752.6 | +7.2% |
| 2025-06-20 | 702.7 | 705.4 | +0.4% |
| 2025-06-13 | 712.4 | 694.8 | -2.5% |
| 2025-06-06 | 709.4 | 706.7 | -0.4% |
| 1.28 |
| 2017 | -2.68 |
| 2017 | 0.44 |
| 2017 | -2.02 |
| 2017 | 1.68 |
| 2017 | -4.94 |
| 2017 | -0.75 |
| 2017 | 7.38 |
| 2017 | -0.92 |
| 2017 | 4.6 |
| 2017 | 0.58 |
| 2017 | 0.19 |
| 2017 | -1.29 |
| 2017 | -5.89 |
| 2017 | -1.01 |
| 2017 | -3.98 |
| 2017 | 11.12 |
| 2017 | 5.08 |
| 2017 | 2.15 |
| 2017 | 3.29 |
| 2017 | 4.54 |
| 2017 | 2.18 |
| 2017 | 1.09 |
| 2017 | -1.02 |
| 2017 | 1.04 |
| 2017 | -0.42 |
| 2017 | 0.72 |
| 2017 | 3.37 |
| 2017 | 2.28 |
| 2017 | 2.75 |
| 2017 | 2.36 |
| 2017 | -0.15 |
| 2017 | 2.11 |
| 2017 | 1.72 |
| 2018 | -0.89 |
| 2018 | 5.6 |
| 2018 | 0.95 |
| 2018 | 0.74 |
| 2018 | -6.29 |
| 2018 | -4.34 |
| 2018 | 0.83 |
| 2018 | 7.12 |
| 2018 | -2.08 |
| 2018 | 8.04 |
| 2018 | -1.64 |
| 2018 | -6.16 |
| 2018 | -2.76 |
| 2018 | 0.06 |
| 2018 | -0.59 |
| 2018 | -6.56 |
| 2018 | -4.74 |
| 2018 | -1.36 |
| 2018 | 8.01 |
| 2018 | 1.21 |
| 2018 | -5.54 |
| 2018 | 1.88 |
| 2018 | 1.99 |
| 2018 | -3.42 |
| 2018 | -2.62 |
| 2018 | -3.83 |
| 2018 | 3.38 |
| 2018 | 2.75 |
| 2018 | -2.09 |
| 2018 | -2.44 |
| 2018 | 0.28 |
| 2018 | 0.26 |
| 2018 | 1.27 |
| 2018 | 3.66 |
| 2018 | -0.91 |
| 2018 | -2.29 |
| 2018 | 9.01 |
| 2018 | -0.13 |
| 2018 | -2.91 |
| 2018 | -3.08 |
| 2018 | -12.7 |
| 2018 | -14.82 |
| 2018 | -7.68 |
| 2018 | 12.78 |
| 2018 | 0.64 |
| 2018 | -9.32 |
| 2018 | -3.87 |
| 2018 | 5.24 |
| 2018 | -14.45 |
| 2018 | 2.65 |
| 2018 | -5.27 |
| 2018 | 3.08 |
| 2019 | 7.15 |
| 2019 | 5.95 |
| 2019 | 6.31 |
| 2019 | 5.09 |
| 2019 | 1.49 |
| 2019 | 0.02 |
| 2019 | 6.57 |
| 2019 | 1.82 |
| 2019 | -1.59 |
| 2019 | -9.71 |
| 2019 | -2.47 |
| 2019 | -7.97 |
| 2019 | 3.27 |
| 2019 | 6.7 |
| 2019 | 3.25 |
| 2019 | 7.07 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 767.27 | 779.53 | 760.48 | 779.53 | — |
| 2026-04-10 | 768.32 | 776.09 | 760.49 | 771.93 | — |
| 2026-04-09 | 758.76 | 767.98 | 749.52 | 767.36 | — |
| 2026-04-08 | 767.89 | 773.44 | 747.22 | 760.69 | — |
| 2026-04-07 | 730.73 | 737.31 | 723.93 | 732.74 | — |
| 2026-04-06 | 730.86 | 737.39 | 727.74 | 736.5 | — |
| 2026-04-02 | 719.41 | 739.76 | 709.45 | 732.09 | — |
| 2026-04-01 | 734.07 | 739.12 | 724.95 | 731.54 | — |
| 2026-03-31 | 723.69 | 739.78 | 711.48 | 728.56 | — |
| 2026-03-30 | 737.57 | 742.62 | 712.43 | 713.86 | — |
| 2026-03-27 | 726.57 | 747.63 | 725.01 | 734.3 | — |
| 2026-03-26 | 739.56 | 752.34 | 736.04 | 742.22 | — |
| 2026-03-25 | 758.4 | 761.39 | 737.31 | 747.59 | — |
| 2026-03-24 | 724.53 | 752.3 | 720 | 746.84 | — |
| 2026-03-23 | 737.28 | 747.25 | 727.35 | 732.05 | — |
| 2026-03-20 | 709.87 | 718.85 | 702.02 | 710.47 | — |
| 2026-03-19 | 713.82 | 729 | 703.4 | 719.95 | — |
| 2026-03-18 | 738.98 | 750.06 | 724.67 | 725.3 | — |
| 2026-03-17 | 746.74 | 755 | 732.54 | 745.02 | — |
| 2026-03-16 | 747 | 754.09 | 737.25 | 743.13 | — |
| 2026-03-13 | 738 | 744.85 | 727.6 | 737.22 | — |
| 2026-03-12 | 766.51 | 771.83 | 733.6 | 733.82 | — |
| 2026-03-11 | 776.13 | 785.53 | 772.81 | 780.57 | — |
| 2026-03-10 | 815.41 | 820.07 | 768.55 | 775.79 | — |
| 2026-03-09 | 798.63 | 826.51 | 784.26 | 820.68 | — |
| 2026-03-06 | 820 | 820.16 | 802.72 | 809.6 | — |
| 2026-03-05 | 837.53 | 857.75 | 835.5 | 842.93 | — |
| 2026-03-04 | 839.51 | 852.27 | 829.54 | 851.88 | — |
| 2026-03-03 | 797.75 | 842.86 | 792.01 | 833.47 | — |
| 2026-03-02 | 822.8 | 831.97 | 796.55 | 820.58 | — |
| 2026-02-27 | 839.22 | 845.89 | 818.76 | 840 | — |
| 2026-02-26 | 863.57 | 863.57 | 839.22 | 858.09 | — |
| 2026-02-25 | 900.75 | 904.5 | 852.26 | 854.46 | — |
| 2026-02-25 | 900.75 | 904.5 | 852.26 | 854.46 | — |
| 2026-02-25 | 900.75 | 904.5 | 852.26 | 854.46 | — |
| 2026-02-24 | 885 | 909.79 | 881.5 | 896.88 | — |
| 2026-02-23 | 900.55 | 904.63 | 877.16 | 882.7 | — |
| 2026-02-20 | 882.95 | 909.92 | 880.34 | 909.11 | — |
| 2026-02-19 | 873 | 889.71 | 865 | 888.98 | — |
| 2026-02-18 | 863.26 | 881.52 | 854.64 | 880.18 | — |
| 2026-02-17 | 862.52 | 877.06 | 848.37 | 863.28 | — |
| 2026-02-13 | 867.26 | 883.97 | 858.69 | 869.57 | — |
| 2026-02-12 | 878.42 | 903.03 | 868.41 | 869.46 | — |
| 2026-02-11 | 882.38 | 898.24 | 868.35 | 873.83 | — |
| 2026-02-10 | 884.75 | 889.47 | 872.39 | 876.58 | — |
| 2026-02-09 | 896.45 | 908.19 | 874.17 | 876.52 | — |
| 2026-02-06 | 860.1 | 903.57 | 857.27 | 899.55 | — |
| 2026-02-05 | 831.65 | 855 | 826.24 | 847.77 | — |
| 2026-02-04 | 792.75 | 850.45 | 789.06 | 848.13 | — |
| 2026-02-03 | 785.76 | 798.87 | 775.67 | 792.75 | — |
| 2026-02-02 | 784.31 | 796.77 | 775.62 | 778.98 | — |
| 2026-01-30 | 780.12 | 803.3 | 775 | 782.06 | — |
| 2026-01-29 | 845.06 | 845.06 | 757.3 | 787.04 | — |
| 2026-01-28 | 911.78 | 915.49 | 900.02 | 903.19 | — |
| 2026-01-27 | 905 | 913.49 | 898.71 | 907.45 | — |
| 2026-01-26 | 922 | 922.96 | 909.74 | 911.16 | — |
| 2026-01-23 | 946.68 | 952.6 | 914.68 | 919.03 | — |
| 2026-01-22 | 949.79 | 961.19 | 949.32 | 956.01 | — |
| 2026-01-21 | 920 | 949.26 | 914.17 | 940.09 | — |
| 2026-01-20 | 904.84 | 917.44 | 896.76 | 910.55 | — |