United Rentals, Inc. URI
NYSE · United States · Finance
$1,000.78-13.76 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,000.78 | -1.36% | $1,016.00 | $1,031.04 | $1,000.18 | 679.00K |
| 2026-09-29 | $1,014.54 | -2.81% | $1,044.44 | $1,044.61 | $973.29 | 1.13M |
| 2026-09-28 | $1,043.92 | -0.30% | $1,039.20 | $1,053.47 | $1,032.15 | 451.90K |
| 2026-09-25 | $1,047.06 | +2.49% | $1,017.71 | $1,050.20 | $1,017.67 | 377.00K |
| 2026-09-24 | $1,021.67 | -1.00% | $1,025.48 | $1,028.54 | $1,006.20 | 444.70K |
| 2026-09-23 | $1,031.99 | -1.06% | $1,041.90 | $1,056.99 | $1,031.99 | 406.20K |
| 2026-09-22 | $1,043.04 | +1.27% | $1,037.62 | $1,055.29 | $1,032.86 | 452.40K |
| 2026-09-21 | $1,029.92 | +1.58% | $1,021.86 | $1,033.00 | $1,010.00 | 370.60K |
| 2026-09-18 | $1,013.91 | +1.14% | $997.52 | $1,015.96 | $991.14 | 598.70K |
| 2026-09-17 | $1,002.53 | -0.37% | $1,026.27 | $1,026.55 | $998.51 | 571.90K |
| 2026-09-16 | $1,006.25 | +1.73% | $994.43 | $1,025.53 | $987.50 | 490.00K |
| 2026-09-15 | $989.13 | -0.47% | $993.71 | $995.66 | $981.29 | 317.90K |
| 2026-09-14 | $993.80 | +0.47% | $979.48 | $1,000.49 | $968.51 | 335.10K |
| 2026-09-11 | $989.12 | 0.00% | $1,000.01 | $1,003.24 | $984.16 | 348.00K |
| 2026-09-10 | $989.08 | -3.86% | $1,002.40 | $1,013.75 | $979.10 | 449.70K |
| 2026-09-09 | $1,028.77 | +1.34% | $1,019.40 | $1,053.74 | $1,007.52 | 502.20K |
| 2026-09-08 | $1,015.17 | +0.53% | $1,012.20 | $1,024.66 | $1,005.86 | 559.50K |
| 2026-09-04 | $1,009.86 | +1.61% | $988.54 | $1,012.31 | $988.54 | 316.10K |
| 2026-09-03 | $993.87 | +1.43% | $984.58 | $995.08 | $967.58 | 322.90K |
| 2026-09-02 | $979.82 | -1.04% | $990.51 | $992.06 | $976.66 | 380.50K |
| 2026-09-01 | $990.15 | -4.61% | $1,028.09 | $1,033.49 | $988.88 | 461.90K |
| 2026-08-31 | $1,038.00 | +0.75% | $1,036.04 | $1,041.49 | $1,017.64 | 443.80K |
| 2026-08-28 | $1,030.25 | -0.70% | $1,044.67 | $1,047.99 | $1,014.32 | 547.10K |
| 2026-08-27 | $1,037.51 | -1.91% | $1,053.33 | $1,058.72 | $1,036.04 | 407.20K |
| 2026-08-26 | $1,057.66 | +0.43% | $1,062.53 | $1,073.94 | $1,050.66 | 297.00K |
| 2026-08-25 | $1,053.14 | -2.81% | $1,101.83 | $1,101.83 | $1,049.23 | 441.20K |
| 2026-08-24 | $1,083.56 | -1.36% | $1,100.00 | $1,107.47 | $1,082.24 | 401.90K |
| 2026-08-21 | $1,098.51 | +0.30% | $1,099.37 | $1,107.40 | $1,084.78 | 472.10K |
| 2026-08-20 | $1,095.26 | -1.95% | $1,107.43 | $1,119.31 | $1,089.51 | 543.30K |
| 2026-08-19 | $1,117.04 | +0.06% | $1,117.46 | $1,129.99 | $1,105.11 | 388.70K |
| 2026-08-18 | $1,116.38 | -4.16% | $1,153.80 | $1,156.78 | $1,116.36 | 395.40K |
| 2026-08-17 | $1,164.82 | +0.95% | $1,155.50 | $1,176.44 | $1,150.00 | 368.40K |
| 2026-08-14 | $1,153.83 | +2.97% | $1,123.36 | $1,161.28 | $1,119.79 | 491.40K |
| 2026-08-13 | $1,120.58 | -0.77% | $1,131.39 | $1,143.63 | $1,111.37 | 437.40K |
| 2026-08-12 | $1,129.30 | -1.25% | $1,148.83 | $1,152.53 | $1,125.54 | 367.80K |
| 2026-08-11 | $1,143.59 | +0.53% | $1,139.00 | $1,165.08 | $1,134.84 | 289.40K |
| 2026-08-10 | $1,137.52 | -2.18% | $1,162.68 | $1,164.50 | $1,134.40 | 510.60K |
| 2026-08-07 | $1,162.84 | +0.02% | $1,165.00 | $1,179.18 | $1,159.14 | 355.30K |
| 2026-08-06 | $1,162.66 | +0.05% | $1,166.68 | $1,174.07 | $1,152.37 | 472.10K |
| 2026-08-05 | $1,162.04 | +1.04% | $1,151.00 | $1,168.93 | $1,146.28 | 374.10K |
| 2026-08-04 | $1,150.13 | +3.07% | $1,126.99 | $1,151.20 | $1,115.44 | 597.60K |
| 2026-08-03 | $1,115.92 | +3.40% | $1,080.13 | $1,121.88 | $1,076.00 | 462.00K |
| 2026-07-31 | $1,079.26 | +0.99% | $1,076.46 | $1,089.00 | $1,060.82 | 381.10K |
| 2026-07-30 | $1,068.63 | +1.28% | $1,070.94 | $1,082.87 | $1,052.32 | 353.10K |
| 2026-07-29 | $1,055.11 | -3.31% | $1,095.81 | $1,096.31 | $1,055.11 | 625.00K |
| 2026-07-28 | $1,091.26 | -3.25% | $1,135.32 | $1,140.05 | $1,087.24 | 677.00K |
| 2026-07-27 | $1,127.91 | -1.20% | $1,132.01 | $1,138.74 | $1,112.67 | 474.40K |
| 2026-07-24 | $1,141.59 | +0.16% | $1,131.80 | $1,150.06 | $1,124.36 | 490.60K |
| 2026-07-23 | $1,139.71 | +10.11% | $1,096.00 | $1,177.67 | $1,093.14 | 1.20M |
| 2026-07-22 | $1,035.06 | +2.12% | $1,017.23 | $1,037.12 | $1,006.34 | 694.10K |
| 2026-07-21 | $1,013.54 | +0.08% | $1,020.97 | $1,023.61 | $994.86 | 667.10K |
| 2026-07-20 | $1,012.71 | -3.11% | $1,057.67 | $1,057.67 | $1,010.63 | 523.00K |
| 2026-07-17 | $1,045.21 | -2.48% | $1,060.65 | $1,076.64 | $1,041.71 | 490.20K |
| 2026-07-16 | $1,071.82 | +2.34% | $1,045.07 | $1,076.50 | $1,042.51 | 344.70K |
| 2026-07-15 | $1,047.28 | -1.74% | $1,066.56 | $1,069.89 | $1,035.00 | 477.00K |
| 2026-07-14 | $1,065.83 | -1.80% | $1,104.46 | $1,106.00 | $1,061.42 | 433.70K |
| 2026-07-13 | $1,085.34 | -0.93% | $1,097.05 | $1,104.85 | $1,080.83 | 277.20K |
| 2026-07-10 | $1,095.55 | +0.63% | $1,088.02 | $1,110.65 | $1,088.02 | 278.50K |
| 2026-07-09 | $1,088.67 | +1.60% | $1,077.33 | $1,097.12 | $1,077.33 | 350.00K |
| 2026-07-08 | $1,071.49 | +1.46% | $1,046.24 | $1,075.02 | $1,041.43 | 418.30K |
| 2026-07-07 | $1,056.02 | -3.97% | $1,092.05 | $1,095.00 | $1,042.71 | 507.20K |
| 2026-07-06 | $1,099.68 | +0.10% | $1,096.47 | $1,105.01 | $1,087.03 | 292.80K |
| 2026-07-02 | $1,098.59 | -1.18% | $1,125.58 | $1,125.58 | $1,084.92 | 341.50K |
| 2026-07-01 | $1,111.76 | -1.87% | $1,128.30 | $1,142.00 | $1,111.10 | 311.80K |
| 2026-06-30 | $1,132.89 | +0.91% | $1,128.43 | $1,140.69 | $1,120.01 | 317.50K |
| 2026-06-29 | $1,122.67 | +0.09% | $1,121.23 | $1,129.25 | $1,111.69 | 350.20K |
| 2026-06-26 | $1,121.66 | -1.57% | $1,137.14 | $1,142.74 | $1,114.71 | 959.60K |
| 2026-06-25 | $1,139.51 | +5.15% | $1,095.17 | $1,143.69 | $1,090.63 | 759.60K |
| 2026-06-24 | $1,083.72 | +1.94% | $1,073.76 | $1,085.41 | $1,065.82 | 503.80K |
| 2026-06-23 | $1,063.14 | -2.70% | $1,062.17 | $1,075.33 | $1,055.70 | 447.00K |
| 2026-06-22 | $1,092.68 | +1.47% | $1,077.00 | $1,096.68 | $1,074.90 | 444.00K |
| 2026-06-18 | $1,076.81 | +2.65% | $1,063.59 | $1,091.90 | $1,063.59 | 846.50K |
| 2026-06-17 | $1,048.97 | -1.95% | $1,070.13 | $1,080.01 | $1,048.71 | 433.30K |
| 2026-06-16 | $1,069.81 | -1.31% | $1,078.55 | $1,087.22 | $1,065.07 | 434.90K |
| 2026-06-15 | $1,084.01 | +0.91% | $1,086.07 | $1,093.57 | $1,075.92 | 671.20K |
| 2026-06-12 | $1,074.24 | +0.54% | $1,084.42 | $1,087.32 | $1,063.15 | 450.50K |
| 2026-06-11 | $1,068.49 | +1.15% | $1,065.01 | $1,076.04 | $1,045.92 | 720.90K |
| 2026-06-10 | $1,056.35 | -3.46% | $1,093.77 | $1,097.39 | $1,054.02 | 575.30K |
| 2026-06-09 | $1,094.17 | +0.93% | $1,087.95 | $1,106.88 | $1,070.00 | 455.40K |
| 2026-06-08 | $1,084.05 | +1.52% | $1,065.50 | $1,093.97 | $1,062.24 | 454.10K |
| 2026-06-05 | $1,067.77 | -1.55% | $1,080.00 | $1,082.87 | $1,053.85 | 560.90K |
| 2026-06-04 | $1,084.62 | +2.65% | $1,062.03 | $1,091.23 | $1,050.10 | 581.40K |
| 2026-06-03 | $1,056.58 | +6.21% | $1,004.41 | $1,067.88 | $995.87 | 860.20K |
| 2026-06-02 | $994.82 | -0.30% | $998.59 | $1,015.00 | $993.48 | 321.80K |
| 2026-06-01 | $997.82 | +0.22% | $987.08 | $1,001.66 | $974.21 | 502.40K |
| 2026-05-29 | $995.67 | +0.73% | $982.49 | $1,004.89 | $977.65 | 573.50K |
| 2026-05-28 | $988.42 | +0.02% | $978.88 | $994.45 | $967.12 | 360.70K |
| 2026-05-27 | $988.24 | +2.63% | $969.73 | $989.97 | $965.00 | 478.60K |
| 2026-05-26 | $962.92 | +2.59% | $942.84 | $967.93 | $936.20 | 354.40K |
| 2026-05-22 | $938.62 | +0.69% | $935.96 | $947.81 | $930.69 | 339.30K |