NYSE · URI · stock
United Rentals, INC. (URI) stock price history
Every NYSE trading session of United Rentals, INC. from Dec 18, 1997 to Sep 28, 2026: 7,237 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
URI adjusted close, 1997 to 2026
- $1,165
- All time high, 2026
- $1,178
- 52 week high, $700.14 low
- 7,237
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
URI key facts
- United Rentals, INC. (URI) closed at $1,044 on Sep 28, 2026 on NYSE.
- URI's all time high close is $1,165, set on Aug 17, 2026; its all time low close is $2.92 on Mar 9, 2009.
- URI's 52 week range is $700.14 to $1,178.
- URI returned +10.9% over the year to Sep 28, 2026 and +198.4% over five years.
- Over ten years URI returned +1,341%, +30.6% a year compounded.
- URI's deepest drawdown was -93.7% from Jul 20, 1998 to Mar 9, 2009.
- DataCedar holds 7,237 daily sessions of URI history from Dec 18, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
URI price chart, 1997 to 2026
URI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -6.9% |
| 6 months | +42.5% |
| Year to date | +28.3% |
| 1 year | +10.9% |
| 3 years | +139.0% |
| 5 years | +198.4% |
| 10 years | +1,341% |
| Since Dec 18, 1997 | +7,117% |
| Compound annual growth, 28.8 years | +16.0% |
URI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,165 on Aug 17, 2026
- All time low close
- $2.92 on Mar 9, 2009
- 52 week high
- $1,178 on Jul 23, 2026
- 52 week low
- $700.14 on Mar 19, 2026
- Deepest drawdown
- -93.7% from Jul 20, 1998 to Mar 9, 2009, recovered Jan 3, 2013
- Best single session
- +30.5% on Sep 18, 2008
- Worst single session
- -30.9% on Nov 14, 2007
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1997
- 72.2×
- Best calendar year
- 2010, +132%
- Worst calendar year
- 2002, -53%
URI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Dec 18, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $807.10 | $1,178 | $700.14 | $1,044 | +29.5% | 103.9M | 185 |
| 2025 | $701.35 | $1,015 | $520.24 | $805.84 | +15.9% | 155M | 250 |
| 2024 | $556.28 | $883.53 | $521.94 | $695.18 | +24.0% | 136.7M | 252 |
| 2023 | $344.94 | $572.60 | $314.58 | $560.79 | +63.6% | 204.4M | 250 |
| 2022 | $321.37 | $360.57 | $222.32 | $342.74 | +7.0% | 185.2M | 251 |
| 2021 | $225.65 | $400.19 | $216.51 | $320.44 | +43.3% | 174.7M | 252 |
| 2020 | $162.40 | $240.70 | $56.75 | $223.64 | +39.1% | 312.3M | 253 |
| 2019 | $96.73 | $163.98 | $95.47 | $160.82 | +62.7% | 354.8M | 252 |
| 2018 | $166.75 | $183.94 | $90.92 | $98.87 | -40.4% | 382.8M | 251 |
| 2017 | $104.03 | $168.18 | $97.03 | $165.78 | +62.8% | 384.2M | 251 |
| 2016 | $68.57 | $105.98 | $40.41 | $101.81 | +45.5% | 521.3M | 252 |
| 2015 | $99.43 | $102.06 | $54.64 | $69.95 | -28.9% | 591.6M | 252 |
| 2014 | $74.51 | $115.56 | $71.67 | $98.37 | +30.9% | 426M | 252 |
| 2013 | $45.32 | $75.57 | $43.25 | $75.17 | +71.2% | 475.4M | 252 |
| 2012 | $29.17 | $46.27 | $25.92 | $43.90 | +54.0% | 718.2M | 250 |
| 2011 | $22.31 | $33.54 | $12.35 | $28.50 | +29.9% | 591.3M | 252 |
| 2010 | $9.57 | $22.85 | $6.62 | $21.94 | +131.9% | 458M | 252 |
| 2009 | $8.92 | $11.12 | $2.43 | $9.46 | +7.6% | 266.2M | 252 |
| 2008 | $17.68 | $21.93 | $4.17 | $8.79 | -50.3% | 356.8M | 253 |
| 2007 | $24.69 | $34.29 | $16.70 | $17.71 | -27.8% | 454.5M | 251 |
| 2006 | $22.75 | $36.49 | $19.53 | $24.52 | +8.7% | 256.5M | 251 |
| 2005 | $18.30 | $23.74 | $15.56 | $22.56 | +23.8% | 170.6M | 252 |
| 2004 | $18.67 | $22.52 | $13.45 | $18.23 | -1.9% | 161.7M | 252 |
| 2003 | $10.41 | $19.14 | $7.71 | $18.57 | +79.0% | 105.9M | 252 |
| 2002 | $21.81 | $29.73 | $5.67 | $10.38 | -52.6% | 139.3M | 252 |
| 2001 | $12.84 | $25.46 | $12.30 | $21.89 | +68.9% | 81.5M | 248 |
| 2000 | $16.76 | $23.45 | $11.27 | $12.96 | -21.5% | 82.3M | 252 |
| 1999 | $31.82 | $34.41 | $13.80 | $16.51 | -48.3% | 70.6M | 252 |
| 1998 | $19.53 | $46.35 | $10.19 | $31.94 | +71.5% | 55M | 252 |
| 1997 | $13.98 | $18.62 | $13.86 | $18.62 | n/a | 2.6M | 9 |
URI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1,044 | +0.6% |
| August 2026 | $1,038 | -3.8% |
| July 2026 | $1,079 | -4.7% |
| June 2026 | $1,133 | +13.8% |
| May 2026 | $995.67 | +3.9% |
| April 2026 | $957.86 | +31.7% |
| March 2026 | $727.06 | -13.3% |
| February 2026 | $838.27 | +7.7% |
| January 2026 | $778.69 | -3.4% |
| December 2025 | $805.84 | -0.7% |
| November 2025 | $811.67 | -6.2% |
| October 2025 | $865.61 | -8.7% |
About the URI data
Daily bars. 7,237 sessions from Dec 18, 1997 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/URI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- UNMA Unum Group
- UNP Union Pacific Corp.
- UP Wheels Up Experience Inc.
- UPS United Parcel Service INC
- USA Liberty All Star Equity Fund
- USAC USA Compression Partners, LP
- USB US Bancorp De
- USB$A U.S. Bancorp Depositary Shares, Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock
Common questions
URI share price history
