URI
United Rentals, Inc. NYQ · URI
$1,045.21
-26.61
(-2.48%)
Pullback · -0.85σ
Price alert —
Loading…
Sign in to get a one-time email the moment URI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $1060.65 | $1076.64 | $1041.71 | $1045.21 | 0.5M |
| 2026-07-16 | $1045.07 | $1076.50 | $1042.51 | $1071.82 | 0.3M |
| 2026-07-15 | $1066.56 | $1069.89 | $1035.00 | $1047.28 | 0.5M |
| 2026-07-14 | $1104.46 | $1106.00 | $1061.42 | $1065.83 | 0.4M |
| 2026-07-13 | $1097.05 | $1104.85 | $1080.83 | $1085.34 | 0.3M |
| 2026-07-10 | $1088.02 | $1110.65 | $1088.02 | $1095.55 | 0.3M |
| 2026-07-09 | $1077.33 | $1097.12 | $1077.33 | $1088.67 | 0.3M |
| 2026-07-08 | $1046.24 | $1075.02 | $1041.43 | $1071.49 | 0.4M |
| 2026-07-07 | $1092.05 | $1095.00 | $1042.71 | $1056.02 | 0.5M |
| 2026-07-06 | $1096.47 | $1105.01 | $1087.03 | $1099.68 | 0.3M |
| 2026-07-02 | $1125.58 | $1125.58 | $1084.92 | $1098.59 | 0.3M |
| 2026-07-01 | $1128.30 | $1142.00 | $1111.10 | $1111.76 | 0.3M |
| 2026-06-30 | $1128.43 | $1140.69 | $1120.01 | $1132.89 | 0.3M |
| 2026-06-29 | $1121.23 | $1129.25 | $1111.69 | $1122.67 | 0.4M |
| 2026-06-26 | $1137.14 | $1142.74 | $1114.71 | $1121.66 | 1.0M |
| 2026-06-25 | $1095.17 | $1143.69 | $1090.63 | $1139.51 | 0.8M |
| 2026-06-24 | $1073.76 | $1085.41 | $1065.82 | $1083.72 | 0.5M |
| 2026-06-23 | $1062.17 | $1075.33 | $1055.70 | $1063.14 | 0.4M |
| 2026-06-22 | $1077.00 | $1096.68 | $1074.90 | $1092.68 | 0.4M |
| 2026-06-18 | $1063.59 | $1091.90 | $1063.59 | $1076.81 | 0.8M |
| 2026-06-17 | $1070.13 | $1080.01 | $1048.71 | $1048.97 | 0.4M |
| 2026-06-16 | $1078.55 | $1087.22 | $1065.07 | $1069.81 | 0.4M |
| 2026-06-15 | $1086.07 | $1093.57 | $1075.92 | $1084.01 | 0.7M |
| 2026-06-12 | $1084.42 | $1087.32 | $1063.15 | $1074.24 | 0.5M |
| 2026-06-11 | $1065.01 | $1076.04 | $1045.92 | $1068.49 | 0.7M |
| 2026-06-10 | $1093.77 | $1097.39 | $1054.02 | $1056.35 | 0.6M |
| 2026-06-09 | $1087.95 | $1106.88 | $1070.00 | $1094.17 | 0.5M |
| 2026-06-08 | $1065.50 | $1093.97 | $1062.24 | $1084.05 | 0.5M |
| 2026-06-05 | $1080.00 | $1082.87 | $1053.85 | $1067.77 | 0.6M |
| 2026-06-04 | $1062.03 | $1091.23 | $1050.10 | $1084.62 | 0.6M |
| 2026-06-03 | $1004.41 | $1067.88 | $995.87 | $1056.58 | 0.9M |
| 2026-06-02 | $998.59 | $1015.00 | $993.48 | $994.82 | 0.3M |
| 2026-06-01 | $987.08 | $1001.66 | $974.21 | $997.82 | 0.5M |
| 2026-05-29 | $982.49 | $1004.89 | $977.65 | $995.67 | 0.6M |
| 2026-05-28 | $978.88 | $994.45 | $967.12 | $988.42 | 0.4M |
| 2026-05-27 | $969.73 | $989.97 | $965.00 | $988.24 | 0.5M |
| 2026-05-26 | $942.84 | $967.93 | $936.20 | $962.92 | 0.4M |
| 2026-05-22 | $935.96 | $947.81 | $930.69 | $938.62 | 0.3M |
| 2026-05-21 | $927.31 | $943.73 | $916.92 | $932.18 | 0.3M |
| 2026-05-20 | $936.57 | $945.46 | $921.40 | $936.27 | 0.6M |
| 2026-05-19 | $942.07 | $942.07 | $911.15 | $927.62 | 0.5M |
| 2026-05-18 | $955.43 | $967.59 | $939.82 | $944.57 | 0.6M |
| 2026-05-15 | $967.70 | $969.01 | $949.75 | $961.15 | 0.5M |
| 2026-05-14 | $943.27 | $976.19 | $943.27 | $972.96 | 0.4M |
| 2026-05-13 | $949.43 | $953.96 | $930.77 | $935.26 | 0.7M |
| 2026-05-12 | $947.00 | $967.36 | $931.50 | $955.76 | 0.7M |
| 2026-05-11 | $938.40 | $944.18 | $931.45 | $938.15 | 0.5M |
| 2026-05-08 | $946.29 | $948.50 | $931.51 | $937.00 | 0.4M |
| 2026-05-07 | $966.39 | $973.72 | $934.31 | $944.12 | 0.5M |
| 2026-05-06 | $945.00 | $965.75 | $940.83 | $964.50 | 0.7M |
| 2026-05-05 | $930.31 | $945.53 | $929.14 | $933.95 | 0.6M |
| 2026-05-04 | $951.92 | $952.15 | $921.02 | $925.21 | 0.5M |
| 2026-05-01 | $974.24 | $974.24 | $943.87 | $949.23 | 0.5M |
| 2026-04-30 | $961.19 | $965.33 | $945.66 | $959.84 | 0.8M |
| 2026-04-29 | $968.43 | $977.66 | $942.83 | $952.13 | 0.4M |
| 2026-04-28 | $962.55 | $974.00 | $955.64 | $962.72 | 0.5M |
| 2026-04-27 | $974.40 | $980.00 | $954.10 | $959.85 | 0.5M |
| 2026-04-24 | $997.99 | $1001.12 | $964.03 | $974.41 | 1.0M |
| 2026-04-23 | $943.01 | $993.96 | $935.00 | $986.78 | 1.6M |
| 2026-04-22 | $816.29 | $820.49 | $801.26 | $802.79 | 0.6M |
| 2026-04-21 | $815.91 | $834.98 | $806.01 | $806.22 | 0.4M |
| 2026-04-20 | $796.49 | $819.53 | $796.49 | $812.27 | 0.4M |
| 2026-04-17 | $790.88 | $808.56 | $774.81 | $796.15 | 0.6M |
| 2026-04-16 | $771.15 | $793.80 | $768.01 | $777.49 | 0.5M |
| 2026-04-15 | $771.07 | $777.90 | $756.69 | $765.29 | 0.5M |
| 2026-04-14 | $777.87 | $782.62 | $767.67 | $771.01 | 0.4M |
| 2026-04-13 | $767.27 | $779.53 | $760.48 | $779.53 | 0.4M |
| 2026-04-10 | $768.32 | $776.31 | $760.49 | $771.93 | 0.4M |
| 2026-04-09 | $758.76 | $768.00 | $749.52 | $767.36 | 0.5M |
| 2026-04-08 | $767.89 | $773.44 | $747.22 | $760.69 | 0.7M |
| 2026-04-07 | $730.73 | $737.31 | $723.93 | $732.74 | 0.3M |
| 2026-04-06 | $730.86 | $737.39 | $727.66 | $736.50 | 0.3M |
| 2026-04-02 | $719.41 | $740.40 | $709.45 | $732.09 | 0.5M |
| 2026-04-01 | $734.07 | $739.12 | $724.31 | $731.54 | 0.6M |
| 2026-03-31 | $723.69 | $739.79 | $711.48 | $728.56 | 0.8M |
| 2026-03-30 | $737.57 | $742.62 | $712.44 | $713.86 | 0.5M |
| 2026-03-27 | $726.57 | $747.63 | $725.01 | $734.30 | 0.6M |
| 2026-03-26 | $739.56 | $752.34 | $736.04 | $742.22 | 0.4M |
| 2026-03-25 | $758.40 | $761.60 | $737.31 | $747.59 | 0.5M |
| 2026-03-24 | $724.53 | $752.30 | $720.00 | $746.84 | 0.5M |
| 2026-03-23 | $737.28 | $747.25 | $727.36 | $732.05 | 0.6M |
| 2026-03-20 | $709.87 | $718.85 | $702.02 | $710.47 | 0.7M |
| 2026-03-19 | $713.82 | $729.00 | $701.59 | $719.95 | 0.6M |
| 2026-03-18 | $738.98 | $750.06 | $724.67 | $725.30 | 0.4M |
| 2026-03-17 | $746.74 | $755.00 | $732.54 | $745.02 | 0.5M |
| 2026-03-16 | $747.00 | $754.09 | $737.25 | $743.13 | 0.5M |
| 2026-03-13 | $738.00 | $745.11 | $727.40 | $737.22 | 0.8M |
| 2026-03-12 | $766.51 | $771.83 | $733.60 | $733.82 | 0.9M |
| 2026-03-11 | $776.13 | $785.53 | $772.81 | $780.57 | 0.4M |
| 2026-03-10 | $815.41 | $820.07 | $768.55 | $775.79 | 1.0M |
| 2026-03-09 | $798.63 | $826.51 | $784.26 | $820.68 | 1.0M |
| 2026-03-06 | $820.00 | $820.16 | $802.72 | $809.60 | 0.7M |
| 2026-03-05 | $837.53 | $857.75 | $835.50 | $842.93 | 0.5M |
| 2026-03-04 | $839.51 | $852.27 | $829.54 | $851.88 | 0.5M |
| 2026-03-03 | $797.75 | $842.86 | $792.01 | $833.47 | 0.8M |
| 2026-03-02 | $822.80 | $831.97 | $796.55 | $820.58 | 0.8M |
| 2026-02-27 | $839.22 | $845.89 | $818.76 | $840.00 | 0.9M |
| 2026-02-26 | $863.57 | $863.57 | $839.22 | $858.09 | 0.4M |
| 2026-02-25 | $900.75 | $904.50 | $852.26 | $854.46 | 0.7M |
| 2026-02-24 | $885.00 | $909.79 | $881.50 | $896.88 | 0.5M |
| 2026-02-23 | $900.55 | $904.63 | $877.16 | $882.70 | 0.5M |
| 2026-02-20 | $882.95 | $909.92 | $880.34 | $909.11 | 0.5M |
| 2026-02-19 | $873.00 | $889.71 | $865.00 | $888.98 | 0.4M |
| 2026-02-18 | $863.26 | $881.52 | $854.64 | $880.18 | 0.4M |
| 2026-02-17 | $862.52 | $877.06 | $848.37 | $863.28 | 0.6M |
| 2026-02-13 | $867.26 | $883.97 | $858.69 | $869.57 | 0.6M |
| 2026-02-12 | $878.42 | $903.03 | $868.41 | $869.46 | 0.6M |
| 2026-02-11 | $882.38 | $898.24 | $868.35 | $873.83 | 0.8M |
| 2026-02-10 | $884.75 | $889.47 | $872.39 | $876.58 | 0.4M |
| 2026-02-09 | $896.45 | $908.19 | $874.17 | $876.52 | 0.7M |
| 2026-02-06 | $860.10 | $903.57 | $857.27 | $899.55 | 1.0M |
| 2026-02-05 | $831.65 | $855.00 | $826.24 | $847.77 | 1.0M |
| 2026-02-04 | $792.75 | $850.45 | $789.06 | $848.13 | 1.5M |
| 2026-02-03 | $785.76 | $798.87 | $775.67 | $792.75 | 1.0M |
| 2026-02-02 | $784.31 | $796.77 | $775.62 | $778.98 | 1.1M |
| 2026-01-30 | $780.12 | $803.30 | $775.00 | $782.06 | 1.0M |
| 2026-01-29 | $845.06 | $845.06 | $757.30 | $787.04 | 2.8M |
| 2026-01-28 | $911.78 | $915.49 | $900.02 | $903.19 | 0.6M |
| 2026-01-27 | $905.00 | $913.49 | $898.71 | $907.45 | 0.4M |
| 2026-01-26 | $922.00 | $922.96 | $909.74 | $911.16 | 0.4M |
| 2026-01-23 | $946.68 | $952.60 | $914.68 | $919.03 | 0.6M |
| 2026-01-22 | $949.79 | $961.19 | $949.32 | $956.01 | 0.6M |
| 2026-01-21 | $920.00 | $949.26 | $914.17 | $940.09 | 0.6M |
| 2026-01-20 | $904.84 | $917.44 | $896.76 | $910.55 | 0.6M |