United Rentals, Inc. (URI) stock
URINYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 12/3071% above fair value
$1170.05−28.63 (-2.39%)
Close on Oct 30, 2026Market cap $72.83BP/E 28.1Yield 0.61%
Price history
United Rentals share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,170.05
-2.39% on the day
52-week range
$701.59 – $1,202.12
-2.7% from the high
Change over 52 weeks
+36.2%
From $858.91 on Oct 30, 2025
Average volume
487,547
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,190.52 | $1,202.12 | $1,160.57 | $1,170.05 | -2.39% | 488,692 |
| Oct 29, 2026 | $1,174.51 | $1,198.80 | $1,170.00 | $1,198.68 | +2.05% | 413,797 |
| Oct 28, 2026 | $1,180.00 | $1,189.01 | $1,166.31 | $1,174.61 | +1.09% | 434,668 |
| Oct 27, 2026 | $1,139.07 | $1,179.62 | $1,131.25 | $1,162.00 | +3.57% | 583,642 |
| Oct 26, 2026 | $1,106.28 | $1,125.90 | $1,095.65 | $1,121.90 | +2.09% | 435,609 |
| Oct 23, 2026 | $1,092.87 | $1,104.98 | $1,038.02 | $1,098.88 | -1.09% | 553,389 |
| Oct 22, 2026 | $1,093.99 | $1,117.64 | $1,046.68 | $1,111.02 | +3.93% | 1,119,869 |
| Oct 21, 2026 | $1,050.19 | $1,077.03 | $1,043.46 | $1,068.98 | +2.41% | 738,113 |
| Oct 20, 2026 | $1,018.00 | $1,054.68 | $1,005.64 | $1,043.87 | +1.84% | 611,836 |
| Oct 19, 2026 | $1,049.40 | $1,057.08 | $1,018.81 | $1,025.00 | -0.45% | 556,877 |
| Oct 16, 2026 | $1,042.21 | $1,054.99 | $1,027.66 | $1,029.64 | -1.71% | 531,418 |
| Oct 15, 2026 | $1,028.89 | $1,048.57 | $1,005.89 | $1,047.58 | +1.23% | 701,166 |
| Oct 14, 2026 | $1,050.00 | $1,057.36 | $1,014.74 | $1,034.81 | -2.43% | 589,976 |
| Oct 13, 2026 | $1,056.72 | $1,069.25 | $1,053.80 | $1,060.58 | +0.35% | 458,008 |
| Oct 12, 2026 | $1,053.19 | $1,076.10 | $1,050.01 | $1,056.92 | +0.05% | 354,360 |
| Oct 9, 2026 | $1,055.00 | $1,065.04 | $1,039.43 | $1,056.37 | +0.59% | 388,013 |
| Oct 8, 2026 | $1,030.67 | $1,054.14 | $1,030.67 | $1,050.15 | +1.23% | 460,537 |
| Oct 7, 2026 | $1,070.59 | $1,070.96 | $1,022.26 | $1,037.44 | -4.00% | 493,406 |
| Oct 6, 2026 | $1,075.53 | $1,101.41 | $1,075.00 | $1,080.62 | +0.59% | 367,043 |
| Oct 5, 2026 | $1,082.07 | $1,090.61 | $1,067.72 | $1,074.28 | -0.63% | 422,359 |
| Oct 2, 2026 | $1,048.69 | $1,081.49 | $1,048.69 | $1,081.04 | +4.54% | 617,361 |
| Oct 1, 2026 | $1,003.88 | $1,036.65 | $990.72 | $1,034.11 | +3.33% | 529,645 |
| Sep 30, 2026 | $1,016.00 | $1,031.04 | $1,000.18 | $1,000.78 | -1.36% | 679,077 |
| Sep 29, 2026 | $1,044.44 | $1,044.61 | $973.29 | $1,014.54 | -2.81% | 1,125,834 |
| Sep 28, 2026 | $1,039.20 | $1,053.47 | $1,032.15 | $1,043.92 | -0.30% | 451,924 |
| Sep 25, 2026 | $1,017.71 | $1,050.20 | $1,017.67 | $1,047.06 | +2.49% | 377,032 |
| Sep 24, 2026 | $1,025.48 | $1,028.54 | $1,006.20 | $1,021.67 | -1.00% | 444,730 |
| Sep 23, 2026 | $1,041.90 | $1,056.99 | $1,031.99 | $1,031.99 | -1.06% | 406,205 |
| Sep 22, 2026 | $1,037.62 | $1,055.29 | $1,032.86 | $1,043.04 | +1.27% | 452,389 |
| Sep 21, 2026 | $1,021.86 | $1,033.00 | $1,010.00 | $1,029.92 | +1.58% | 370,612 |
| Sep 18, 2026 | $997.52 | $1,015.96 | $991.14 | $1,013.91 | +1.14% | 599,224 |
| Sep 17, 2026 | $1,026.27 | $1,026.55 | $998.51 | $1,002.53 | -0.37% | 571,926 |
| Sep 16, 2026 | $994.43 | $1,025.53 | $987.50 | $1,006.25 | +1.73% | 489,995 |
| Sep 15, 2026 | $993.71 | $995.66 | $981.29 | $989.13 | -0.47% | 317,903 |
| Sep 14, 2026 | $979.48 | $1,000.49 | $968.51 | $993.80 | +0.47% | 335,095 |
| Sep 11, 2026 | $1,000.01 | $1,003.24 | $984.16 | $989.12 | +0.00% | 348,047 |
| Sep 10, 2026 | $1,002.40 | $1,013.75 | $979.10 | $989.08 | -3.86% | 449,789 |
| Sep 9, 2026 | $1,019.40 | $1,053.74 | $1,007.52 | $1,028.77 | +1.34% | 502,162 |
| Sep 8, 2026 | $1,012.20 | $1,024.66 | $1,005.86 | $1,015.17 | +0.53% | 559,568 |
| Sep 4, 2026 | $988.54 | $1,012.31 | $988.54 | $1,009.86 | +1.61% | 316,152 |
| Sep 3, 2026 | $984.58 | $995.08 | $967.58 | $993.87 | +1.43% | 322,900 |
| Sep 2, 2026 | $990.51 | $992.06 | $976.66 | $979.82 | -1.04% | 380,525 |
| Sep 1, 2026 | $1,028.09 | $1,033.49 | $988.88 | $990.15 | -4.61% | 462,146 |
| Aug 31, 2026 | $1,036.04 | $1,041.49 | $1,017.64 | $1,038.00 | +0.75% | 443,785 |
| Aug 28, 2026 | $1,044.67 | $1,047.99 | $1,014.32 | $1,030.25 | -0.70% | 547,142 |
| Aug 27, 2026 | $1,053.33 | $1,058.72 | $1,036.04 | $1,037.51 | -1.91% | 407,327 |
| Aug 26, 2026 | $1,062.53 | $1,073.94 | $1,050.66 | $1,057.66 | +0.43% | 297,044 |
| Aug 25, 2026 | $1,101.83 | $1,101.83 | $1,049.23 | $1,053.14 | -2.81% | 441,377 |
| Aug 24, 2026 | $1,100.00 | $1,107.47 | $1,082.24 | $1,083.56 | -1.36% | 401,944 |
| Aug 21, 2026 | $1,099.37 | $1,107.40 | $1,084.78 | $1,098.51 | +0.30% | 472,268 |
| Aug 20, 2026 | $1,107.43 | $1,119.31 | $1,089.51 | $1,095.26 | -1.95% | 543,263 |
| Aug 19, 2026 | $1,117.46 | $1,129.99 | $1,105.11 | $1,117.04 | +0.06% | 388,671 |
| Aug 18, 2026 | $1,153.80 | $1,156.78 | $1,116.36 | $1,116.38 | -4.16% | 395,573 |
| Aug 17, 2026 | $1,155.50 | $1,176.44 | $1,150.00 | $1,164.82 | +0.95% | 368,425 |
| Aug 14, 2026 | $1,123.36 | $1,161.28 | $1,119.79 | $1,153.83 | +2.97% | 491,433 |
| Aug 13, 2026 | $1,131.39 | $1,143.63 | $1,111.37 | $1,120.58 | -0.77% | 437,412 |
| Aug 12, 2026 | $1,148.83 | $1,152.53 | $1,125.54 | $1,129.30 | -1.25% | 367,811 |
| Aug 11, 2026 | $1,139.00 | $1,165.08 | $1,134.84 | $1,143.59 | +0.53% | 289,388 |
| Aug 10, 2026 | $1,162.68 | $1,164.50 | $1,134.40 | $1,137.52 | -2.18% | 510,716 |
| Aug 7, 2026 | $1,165.00 | $1,179.18 | $1,159.14 | $1,162.84 | +0.02% | 355,272 |
| Aug 6, 2026 | $1,166.68 | $1,174.07 | $1,152.37 | $1,162.66 | +0.05% | 472,198 |
| Aug 5, 2026 | $1,151.00 | $1,168.93 | $1,146.28 | $1,162.04 | +1.04% | 374,103 |
| Aug 4, 2026 | $1,126.99 | $1,151.20 | $1,115.44 | $1,150.13 | +3.07% | 597,720 |
| Aug 3, 2026 | $1,080.13 | $1,121.88 | $1,076.00 | $1,115.92 | +3.40% | 462,026 |
| Jul 31, 2026 | $1,076.46 | $1,089.00 | $1,060.82 | $1,079.26 | +0.99% | 381,251 |
| Jul 30, 2026 | $1,070.94 | $1,082.87 | $1,052.32 | $1,068.63 | +1.28% | 353,120 |
| Jul 29, 2026 | $1,095.81 | $1,096.31 | $1,055.11 | $1,055.11 | -3.31% | 625,257 |
| Jul 28, 2026 | $1,135.32 | $1,140.05 | $1,087.24 | $1,091.26 | -3.25% | 677,067 |
| Jul 27, 2026 | $1,132.01 | $1,138.74 | $1,112.67 | $1,127.91 | -1.20% | 474,431 |
| Jul 24, 2026 | $1,131.80 | $1,150.06 | $1,124.36 | $1,141.59 | +0.16% | 490,589 |
| Jul 23, 2026 | $1,096.00 | $1,177.67 | $1,093.14 | $1,139.71 | +10.11% | 1,204,672 |
| Jul 22, 2026 | $1,017.23 | $1,037.12 | $1,006.34 | $1,035.06 | +2.12% | 694,128 |
| Jul 21, 2026 | $1,020.97 | $1,023.61 | $994.86 | $1,013.54 | +0.08% | 667,113 |
| Jul 20, 2026 | $1,057.67 | $1,057.67 | $1,010.63 | $1,012.71 | -3.11% | 523,078 |
| Jul 17, 2026 | $1,060.65 | $1,076.64 | $1,041.71 | $1,045.21 | -2.48% | 490,187 |
| Jul 16, 2026 | $1,045.07 | $1,076.50 | $1,042.51 | $1,071.82 | +2.34% | 344,865 |
| Jul 15, 2026 | $1,066.56 | $1,069.89 | $1,035.00 | $1,047.28 | -1.74% | 477,005 |
| Jul 14, 2026 | $1,104.46 | $1,106.00 | $1,061.42 | $1,065.83 | -1.80% | 433,772 |
| Jul 13, 2026 | $1,097.05 | $1,104.85 | $1,080.83 | $1,085.34 | -0.93% | 277,228 |
| Jul 10, 2026 | $1,088.02 | $1,110.65 | $1,088.02 | $1,095.55 | +0.63% | 278,465 |
| Jul 9, 2026 | $1,077.33 | $1,097.12 | $1,077.33 | $1,088.67 | +1.60% | 350,384 |
| Jul 8, 2026 | $1,046.24 | $1,075.02 | $1,041.43 | $1,071.49 | +1.46% | 418,334 |
| Jul 7, 2026 | $1,092.05 | $1,095.00 | $1,042.71 | $1,056.02 | -3.97% | 507,155 |
| Jul 6, 2026 | $1,096.47 | $1,105.01 | $1,087.03 | $1,099.68 | +0.10% | 292,791 |
| Jul 2, 2026 | $1,125.58 | $1,125.58 | $1,084.92 | $1,098.59 | -1.18% | 341,475 |
| Jul 1, 2026 | $1,128.30 | $1,142.00 | $1,111.10 | $1,111.76 | -1.87% | 311,786 |
| Jun 30, 2026 | $1,128.43 | $1,140.69 | $1,120.01 | $1,132.89 | +0.91% | 317,465 |
| Jun 29, 2026 | $1,121.23 | $1,129.25 | $1,111.69 | $1,122.67 | +0.09% | 350,281 |
| Jun 26, 2026 | $1,137.14 | $1,142.74 | $1,114.71 | $1,121.66 | -1.57% | 959,722 |
| Jun 25, 2026 | $1,095.17 | $1,143.69 | $1,090.63 | $1,139.51 | +5.15% | 759,707 |
| Jun 24, 2026 | $1,073.76 | $1,085.41 | $1,065.82 | $1,083.72 | +1.94% | 503,988 |
| Jun 23, 2026 | $1,062.17 | $1,075.33 | $1,055.70 | $1,063.14 | -2.70% | 447,042 |
| Jun 22, 2026 | $1,077.00 | $1,096.68 | $1,074.90 | $1,092.68 | +1.47% | 444,061 |
| Jun 18, 2026 | $1,063.59 | $1,091.90 | $1,063.59 | $1,076.81 | +2.65% | 846,539 |
| Jun 17, 2026 | $1,070.13 | $1,080.01 | $1,048.71 | $1,048.97 | -1.95% | 433,302 |
| Jun 16, 2026 | $1,078.55 | $1,087.22 | $1,065.07 | $1,069.81 | -1.31% | 434,881 |
| Jun 15, 2026 | $1,086.07 | $1,093.57 | $1,075.92 | $1,084.01 | +0.91% | 671,339 |
| Jun 12, 2026 | $1,084.42 | $1,087.32 | $1,063.15 | $1,074.24 | +0.54% | 450,498 |
| Jun 11, 2026 | $1,065.01 | $1,076.04 | $1,045.92 | $1,068.49 | +1.15% | 720,870 |
| Jun 10, 2026 | $1,093.77 | $1,097.39 | $1,054.02 | $1,056.35 | -3.46% | 575,278 |
| Jun 9, 2026 | $1,087.95 | $1,106.88 | $1,070.00 | $1,094.17 | +0.93% | 455,466 |
| Jun 8, 2026 | $1,065.50 | $1,093.97 | $1,062.24 | $1,084.05 | +1.52% | 454,092 |
| Jun 5, 2026 | $1,080.00 | $1,082.87 | $1,053.85 | $1,067.77 | -1.55% | 560,908 |
| Jun 4, 2026 | $1,062.03 | $1,091.23 | $1,050.10 | $1,084.62 | +2.65% | 581,416 |
| Jun 3, 2026 | $1,004.41 | $1,067.88 | $995.87 | $1,056.58 | +6.21% | 860,199 |
| Jun 2, 2026 | $998.59 | $1,015.00 | $993.48 | $994.82 | -0.30% | 321,891 |
| Jun 1, 2026 | $987.08 | $1,001.66 | $974.21 | $997.82 | +0.22% | 502,388 |
| May 29, 2026 | $982.49 | $1,004.89 | $977.65 | $995.67 | +0.73% | 573,522 |
| May 28, 2026 | $978.88 | $994.45 | $967.12 | $988.42 | +0.02% | 360,695 |
| May 27, 2026 | $969.73 | $989.97 | $965.00 | $988.24 | +2.63% | 478,650 |
| May 26, 2026 | $942.84 | $967.93 | $936.20 | $962.92 | +2.59% | 354,394 |
| May 22, 2026 | $935.96 | $947.81 | $930.69 | $938.62 | +0.69% | 339,349 |
| May 21, 2026 | $927.31 | $943.73 | $916.92 | $932.18 | -0.44% | 303,743 |
| May 20, 2026 | $936.57 | $945.46 | $921.40 | $936.27 | +0.93% | 618,286 |
| May 19, 2026 | $942.07 | $942.07 | $911.15 | $927.62 | -1.79% | 541,178 |
| May 18, 2026 | $955.43 | $967.59 | $939.82 | $944.57 | -1.73% | 572,543 |
| May 15, 2026 | $967.70 | $969.01 | $949.75 | $961.15 | -1.21% | 524,549 |
| May 14, 2026 | $943.27 | $976.19 | $943.27 | $972.96 | +4.03% | 384,877 |
| May 13, 2026 | $949.43 | $953.96 | $930.77 | $935.26 | -2.14% | 649,988 |
| May 12, 2026 | $947.00 | $967.36 | $931.50 | $955.76 | +1.88% | 732,433 |
| May 11, 2026 | $938.40 | $944.18 | $931.45 | $938.15 | +0.12% | 493,303 |
| May 8, 2026 | $946.29 | $948.50 | $931.51 | $937.00 | -0.75% | 377,279 |
| May 7, 2026 | $966.39 | $973.72 | $934.31 | $944.12 | -2.11% | 478,513 |
| May 6, 2026 | $945.00 | $965.75 | $940.83 | $964.50 | +3.27% | 684,399 |
| May 5, 2026 | $930.31 | $945.53 | $929.14 | $933.95 | +0.94% | 564,369 |
| May 4, 2026 | $951.92 | $952.15 | $921.02 | $925.21 | -2.53% | 453,667 |
| May 1, 2026 | $974.24 | $974.24 | $943.87 | $949.23 | -1.11% | 505,748 |
| Apr 30, 2026 | $961.19 | $965.33 | $945.66 | $959.84 | +0.81% | 816,504 |
| Apr 29, 2026 | $968.43 | $977.66 | $942.83 | $952.13 | -1.10% | 438,573 |
| Apr 28, 2026 | $962.55 | $974.00 | $955.64 | $962.72 | +0.30% | 540,666 |
| Apr 27, 2026 | $974.40 | $980.00 | $954.10 | $959.85 | -1.49% | 529,014 |
| Apr 24, 2026 | $997.99 | $1,001.12 | $964.03 | $974.41 | -1.25% | 1,043,777 |
| Apr 23, 2026 | $943.01 | $993.96 | $935.00 | $986.78 | +22.92% | 1,635,318 |
| Apr 22, 2026 | $816.29 | $820.49 | $801.26 | $802.79 | -0.43% | 585,211 |
| Apr 21, 2026 | $815.91 | $834.98 | $806.01 | $806.22 | -0.74% | 428,629 |
| Apr 20, 2026 | $796.49 | $819.53 | $796.49 | $812.27 | +2.02% | 407,032 |
| Apr 17, 2026 | $790.88 | $808.56 | $774.81 | $796.15 | +2.40% | 601,476 |
| Apr 16, 2026 | $771.15 | $793.80 | $768.01 | $777.49 | +1.59% | 486,236 |
| Apr 15, 2026 | $771.07 | $777.90 | $756.69 | $765.29 | -0.74% | 525,713 |
| Apr 14, 2026 | $777.87 | $782.62 | $767.67 | $771.01 | -1.09% | 449,465 |
| Apr 13, 2026 | $767.27 | $779.53 | $760.48 | $779.53 | +0.98% | 423,440 |
| Apr 10, 2026 | $768.32 | $776.31 | $760.49 | $771.93 | +0.60% | 357,712 |
| Apr 9, 2026 | $758.76 | $768.00 | $749.52 | $767.36 | +0.88% | 460,254 |
| Apr 8, 2026 | $767.89 | $773.44 | $747.22 | $760.69 | +3.81% | 677,980 |
| Apr 7, 2026 | $730.73 | $737.31 | $723.93 | $732.74 | -0.51% | 336,089 |
| Apr 6, 2026 | $730.86 | $737.39 | $727.66 | $736.50 | +0.60% | 269,914 |
| Apr 2, 2026 | $719.41 | $740.40 | $709.45 | $732.09 | +0.08% | 493,142 |
| Apr 1, 2026 | $734.07 | $739.12 | $724.31 | $731.54 | +0.41% | 583,895 |
| Mar 31, 2026 | $723.69 | $739.79 | $711.48 | $728.56 | +2.06% | 779,411 |
| Mar 30, 2026 | $737.57 | $742.62 | $712.44 | $713.86 | -2.78% | 513,640 |
| Mar 27, 2026 | $726.57 | $747.63 | $725.01 | $734.30 | -1.07% | 590,171 |
| Mar 26, 2026 | $739.56 | $752.34 | $736.04 | $742.22 | -0.72% | 422,489 |
| Mar 25, 2026 | $758.40 | $761.60 | $737.31 | $747.59 | +0.10% | 482,115 |
| Mar 24, 2026 | $724.53 | $752.30 | $720.00 | $746.84 | +2.02% | 495,347 |
| Mar 23, 2026 | $737.28 | $747.25 | $727.36 | $732.05 | +3.04% | 570,718 |
| Mar 20, 2026 | $709.87 | $718.85 | $702.02 | $710.47 | -1.32% | 706,316 |
| Mar 19, 2026 | $713.82 | $729.00 | $701.59 | $719.95 | -0.74% | 624,123 |
| Mar 18, 2026 | $738.98 | $750.06 | $724.67 | $725.30 | -2.65% | 431,511 |
| Mar 17, 2026 | $746.74 | $755.00 | $732.54 | $745.02 | +0.25% | 507,398 |
| Mar 16, 2026 | $747.00 | $754.09 | $737.25 | $743.13 | +0.80% | 499,489 |
| Mar 13, 2026 | $738.00 | $745.11 | $727.40 | $737.22 | +0.46% | 810,444 |
| Mar 12, 2026 | $766.51 | $771.83 | $733.60 | $733.82 | -5.99% | 861,562 |
| Mar 11, 2026 | $776.13 | $785.53 | $772.81 | $780.57 | +0.62% | 398,722 |
| Mar 10, 2026 | $815.41 | $820.07 | $768.55 | $775.79 | -5.47% | 1,026,600 |
| Mar 9, 2026 | $798.63 | $826.51 | $784.26 | $820.68 | +1.37% | 1,007,220 |
| Mar 6, 2026 | $820.00 | $820.16 | $802.72 | $809.60 | -3.95% | 720,699 |
| Mar 5, 2026 | $837.53 | $857.75 | $835.50 | $842.93 | -1.05% | 533,502 |
| Mar 4, 2026 | $839.51 | $852.27 | $829.54 | $851.88 | +2.21% | 514,807 |
| Mar 3, 2026 | $797.75 | $842.86 | $792.01 | $833.47 | +1.57% | 751,529 |
| Mar 2, 2026 | $822.80 | $831.97 | $796.55 | $820.58 | -2.31% | 772,400 |
| Feb 27, 2026 | $839.22 | $845.89 | $818.76 | $840.00 | -2.11% | 908,718 |
| Feb 26, 2026 | $863.57 | $863.57 | $839.22 | $858.09 | +0.42% | 437,438 |
| Feb 25, 2026 | $900.75 | $904.50 | $852.26 | $854.46 | -4.73% | 725,007 |
| Feb 24, 2026 | $885.00 | $909.79 | $881.50 | $896.88 | +1.61% | 450,856 |
| Feb 23, 2026 | $900.55 | $904.63 | $877.16 | $882.70 | -2.91% | 543,494 |
| Feb 20, 2026 | $882.95 | $909.92 | $880.34 | $909.11 | +2.26% | 491,477 |
| Feb 19, 2026 | $873.00 | $889.71 | $865.00 | $888.98 | +1.00% | 448,624 |
| Feb 18, 2026 | $863.26 | $881.52 | $854.64 | $880.18 | +1.96% | 414,258 |
| Feb 17, 2026 | $862.52 | $877.06 | $848.37 | $863.28 | -0.72% | 597,506 |
| Feb 13, 2026 | $867.26 | $883.97 | $858.69 | $869.57 | +0.01% | 587,133 |
| Feb 12, 2026 | $878.42 | $903.03 | $868.41 | $869.46 | -0.50% | 630,144 |
| Feb 11, 2026 | $882.38 | $898.24 | $868.35 | $873.83 | -0.31% | 750,603 |
| Feb 10, 2026 | $884.75 | $889.47 | $872.39 | $876.58 | +0.01% | 429,990 |
| Feb 9, 2026 | $896.45 | $908.19 | $874.17 | $876.52 | -2.56% | 663,265 |
| Feb 6, 2026 | $860.10 | $903.57 | $857.27 | $899.55 | +6.11% | 962,738 |
| Feb 5, 2026 | $831.65 | $855.00 | $826.24 | $847.77 | -0.04% | 972,476 |
| Feb 4, 2026 | $792.75 | $850.45 | $789.06 | $848.13 | +6.99% | 1,538,317 |
| Feb 3, 2026 | $785.76 | $798.87 | $775.67 | $792.75 | +1.77% | 954,226 |
| Feb 2, 2026 | $784.31 | $796.77 | $775.62 | $778.98 | -0.39% | 1,123,569 |
| Jan 30, 2026 | $780.12 | $803.30 | $775.00 | $782.06 | -0.63% | 1,038,138 |
| Jan 29, 2026 | $845.06 | $845.06 | $757.30 | $787.04 | -12.86% | 2,809,460 |
| Jan 28, 2026 | $911.78 | $915.49 | $900.02 | $903.19 | -0.47% | 612,475 |
| Jan 27, 2026 | $905.00 | $913.49 | $898.71 | $907.45 | -0.41% | 408,276 |
| Jan 26, 2026 | $922.00 | $922.96 | $909.74 | $911.16 | -0.86% | 445,732 |
| Jan 23, 2026 | $946.68 | $952.60 | $914.68 | $919.03 | -3.87% | 574,203 |
| Jan 22, 2026 | $949.79 | $961.19 | $949.32 | $956.01 | +1.69% | 585,906 |
| Jan 21, 2026 | $920.00 | $949.26 | $914.17 | $940.09 | +3.24% | 572,903 |
| Jan 20, 2026 | $904.84 | $917.44 | $896.76 | $910.55 | -1.16% | 574,417 |
| Jan 16, 2026 | $925.52 | $933.01 | $920.64 | $921.24 | -0.58% | 407,427 |
| Jan 15, 2026 | $925.81 | $933.32 | $920.00 | $926.57 | +1.01% | 342,539 |
| Jan 14, 2026 | $937.00 | $941.87 | $914.04 | $917.34 | -2.43% | 564,622 |
| Jan 13, 2026 | $949.00 | $955.00 | $927.00 | $940.17 | -0.88% | 610,229 |
| Jan 12, 2026 | $935.00 | $952.90 | $933.86 | $948.49 | +1.03% | 579,844 |
| Jan 9, 2026 | $934.23 | $949.04 | $928.00 | $938.79 | +2.28% | 753,314 |
| Jan 8, 2026 | $877.39 | $925.65 | $877.39 | $917.86 | +4.20% | 821,828 |
| Jan 7, 2026 | $896.22 | $896.22 | $872.12 | $880.88 | -1.26% | 543,573 |
| Jan 6, 2026 | $888.39 | $896.01 | $872.48 | $892.10 | +0.57% | 777,039 |
| Jan 5, 2026 | $860.00 | $906.02 | $858.50 | $887.01 | +4.96% | 1,145,392 |
| Jan 2, 2026 | $810.59 | $847.15 | $810.59 | $845.06 | +4.42% | 536,573 |
| Dec 31, 2025 | $819.90 | $819.90 | $808.77 | $809.32 | -0.97% | 315,593 |
| Dec 30, 2025 | $817.57 | $824.38 | $813.53 | $817.25 | -0.28% | 226,631 |
| Dec 29, 2025 | $825.54 | $829.91 | $815.92 | $819.51 | -1.02% | 300,707 |
| Dec 26, 2025 | $823.14 | $828.01 | $819.89 | $827.94 | +0.38% | 195,734 |
| Dec 24, 2025 | $817.41 | $828.00 | $817.41 | $824.77 | +0.85% | 189,896 |
| Dec 23, 2025 | $816.69 | $821.30 | $810.11 | $817.85 | +0.14% | 313,496 |
| Dec 22, 2025 | $815.06 | $821.58 | $807.29 | $816.73 | +0.53% | 487,181 |
| Dec 19, 2025 | $795.77 | $812.71 | $792.81 | $812.42 | +1.49% | 1,223,384 |
| Dec 18, 2025 | $806.51 | $828.26 | $795.92 | $800.53 | +1.01% | 774,040 |
| Dec 17, 2025 | $822.38 | $824.99 | $784.27 | $792.54 | -3.19% | 839,428 |
| Dec 16, 2025 | $809.44 | $829.66 | $801.62 | $818.68 | +1.02% | 655,524 |
| Dec 15, 2025 | $820.20 | $820.20 | $800.29 | $810.44 | -0.96% | 559,496 |
| Dec 12, 2025 | $838.13 | $852.15 | $816.05 | $818.31 | -1.86% | 708,439 |
| Dec 11, 2025 | $815.62 | $837.17 | $810.68 | $833.85 | +2.49% | 756,265 |
| Dec 10, 2025 | $789.00 | $816.42 | $786.65 | $813.59 | +3.00% | 839,187 |
| Dec 9, 2025 | $784.02 | $810.56 | $784.02 | $789.90 | +0.62% | 928,631 |
| Dec 8, 2025 | $794.72 | $805.83 | $782.49 | $785.04 | -1.49% | 1,075,660 |
| Dec 5, 2025 | $810.00 | $813.91 | $794.52 | $796.91 | -1.34% | 697,537 |
| Dec 4, 2025 | $817.93 | $824.21 | $802.61 | $807.74 | -0.73% | 861,725 |
| Dec 3, 2025 | $800.60 | $816.12 | $797.00 | $813.66 | +1.60% | 791,987 |
| Dec 2, 2025 | $810.66 | $812.26 | $798.88 | $800.83 | -0.55% | 512,151 |
| Dec 1, 2025 | $809.31 | $815.67 | $802.30 | $805.24 | -1.22% | 608,297 |
| Nov 28, 2025 | $820.05 | $823.01 | $814.19 | $815.18 | +0.03% | 262,211 |
| Nov 26, 2025 | $814.42 | $819.17 | $806.59 | $814.97 | +0.61% | 787,030 |
| Nov 25, 2025 | $813.86 | $821.64 | $805.78 | $810.00 | -0.12% | 1,100,126 |
| Nov 24, 2025 | $801.10 | $817.85 | $798.10 | $811.00 | +1.37% | 951,949 |
| Nov 21, 2025 | $776.48 | $815.94 | $772.57 | $800.00 | +3.90% | 1,320,578 |
| Nov 20, 2025 | $806.60 | $813.92 | $769.88 | $770.00 | -2.81% | 893,388 |
| Nov 19, 2025 | $800.08 | $809.47 | $791.45 | $792.27 | -1.03% | 619,502 |
| Nov 18, 2025 | $806.04 | $813.11 | $798.90 | $800.50 | -0.76% | 780,995 |
| Nov 17, 2025 | $834.03 | $836.50 | $798.67 | $806.61 | -3.29% | 793,803 |
| Nov 14, 2025 | $842.50 | $845.00 | $829.01 | $834.03 | -1.09% | 396,871 |
| Nov 13, 2025 | $858.97 | $866.00 | $841.86 | $843.26 | -2.03% | 483,412 |
| Nov 12, 2025 | $853.22 | $866.86 | $853.02 | $860.71 | +0.67% | 440,612 |
| Nov 11, 2025 | $852.52 | $863.65 | $847.53 | $855.01 | +0.06% | 310,068 |
| Nov 10, 2025 | $855.78 | $862.98 | $843.83 | $854.53 | +0.74% | 429,907 |
| Nov 7, 2025 | $836.38 | $851.65 | $833.45 | $848.25 | +0.38% | 376,832 |
| Nov 6, 2025 | $844.75 | $851.55 | $833.76 | $845.04 | +0.06% | 758,436 |
| Nov 5, 2025 | $850.37 | $855.78 | $840.64 | $844.51 | -0.97% | 495,000 |
| Nov 4, 2025 | $850.00 | $859.48 | $845.67 | $852.76 | -0.54% | 468,172 |
| Nov 3, 2025 | $866.00 | $868.23 | $855.00 | $857.41 | -1.58% | 567,405 |
| Oct 31, 2025 | $857.82 | $883.48 | $850.00 | $871.18 | +1.43% | 697,612 |
| Oct 30, 2025 | $867.73 | $883.03 | $858.49 | $858.91 | -1.36% | 503,791 |
| Oct 29, 2025 | $882.24 | $896.47 | $867.04 | $870.78 | -0.56% | 656,133 |
| Oct 28, 2025 | $901.40 | $902.12 | $874.98 | $875.67 | -2.74% | 873,105 |
| Oct 27, 2025 | $918.59 | $920.43 | $885.88 | $900.34 | -1.42% | 797,045 |
| Oct 24, 2025 | $924.76 | $933.00 | $912.54 | $913.33 | -0.11% | 770,672 |
| Oct 23, 2025 | $950.01 | $991.08 | $907.61 | $914.30 | -7.79% | 1,264,465 |
| Oct 22, 2025 | $1,003.00 | $1,008.23 | $986.73 | $991.50 | -1.08% | 563,922 |
| Oct 21, 2025 | $995.22 | $1,015.68 | $991.49 | $1,002.29 | +0.20% | 328,857 |
| Oct 20, 2025 | $986.22 | $1,004.28 | $981.20 | $1,000.29 | – | 289,111 |
Seasonality
URI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | 3.6% | -4.7% | 2.5% | 0.0% | 5.1% | 7.6% | 1.0% | 2.3% | 1.0% | 7.9% | 0.7% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.4% | 7.7% | -13.3% | 31.7% | 3.9% | 13.8% | -4.7% | -3.7% | -3.6% | 16.9% | ||
| 2025 | 7.6% | -15.1% | -2.4% | 0.8% | 12.5% | 6.4% | 17.2% | 8.5% | -0.2% | -8.7% | -6.2% | -0.7% |
| 2024 | 9.1% | 11.1% | 4.0% | -7.4% | 0.5% | -3.4% | 17.1% | -1.9% | 9.2% | 0.4% | 6.7% | -18.7% |
| 2023 | 24.1% | 6.6% | -15.5% | -8.8% | -7.2% | 33.4% | 4.3% | 2.9% | -6.7% | -8.6% | 17.6% | 20.5% |
| 2022 | -3.7% | 0.5% | 10.4% | -10.9% | -5.8% | -18.5% | 32.8% | -9.5% | -7.5% | 16.9% | 11.8% | 0.7% |
| 2021 | 4.8% | 22.4% | 10.7% | -2.8% | 4.4% | -4.5% | 3.3% | 7.0% | -0.5% | 8.0% | -10.6% | -1.9% |
| 2020 | -18.6% | -2.4% | -22.3% | 24.9% | 8.1% | 7.3% | 4.2% | 14.0% | -1.4% | 2.2% | 27.3% | 2.2% |
| 2019 | 22.2% | 7.4% | -15.1% | 23.3% | -21.9% | 20.5% | -4.6% | -11.1% | 10.7% | 7.2% | 14.6% | 9.0% |
| 2018 | 5.4% | -3.3% | -1.3% | -13.2% | 6.4% | -7.5% | 0.8% | 4.8% | 5.0% | -26.6% | -2.4% | -12.5% |
| 2017 | 19.8% | 1.2% | -2.3% | -12.3% | -0.8% | 3.7% | 5.5% | -0.8% | 17.5% | 2.0% | 12.7% | 7.8% |