United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
796.91
-10.83 (-1.34%)
At close: Dec 5, 2025, 4:00 PM EST
798.00
+1.09 (0.14%)
After-hours: Dec 5, 2025, 7:45 PM EST
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 810.00 | 813.91 | 794.52 | 796.91 | 796.91 | -1.34% | 668,192 |
| Dec 4, 2025 | 817.93 | 824.21 | 802.61 | 807.74 | 807.74 | -0.73% | 861,625 |
| Dec 3, 2025 | 800.60 | 816.12 | 797.00 | 813.66 | 813.66 | 1.60% | 791,865 |
| Dec 2, 2025 | 810.66 | 812.26 | 798.88 | 800.83 | 800.83 | -0.55% | 512,151 |
| Dec 1, 2025 | 809.31 | 815.67 | 802.30 | 805.24 | 805.24 | -1.22% | 608,297 |
| Nov 28, 2025 | 820.05 | 823.01 | 814.19 | 815.18 | 815.18 | 0.03% | 262,211 |
| Nov 26, 2025 | 814.42 | 819.17 | 806.59 | 814.97 | 814.97 | 0.61% | 787,030 |
| Nov 25, 2025 | 813.86 | 821.64 | 805.78 | 810.00 | 810.00 | -0.12% | 1,100,126 |
| Nov 24, 2025 | 801.10 | 817.85 | 798.10 | 811.00 | 811.00 | 1.38% | 951,949 |
| Nov 21, 2025 | 776.48 | 815.94 | 772.57 | 800.00 | 800.00 | 3.90% | 1,320,578 |
| Nov 20, 2025 | 806.60 | 813.92 | 769.88 | 770.00 | 770.00 | -2.81% | 893,388 |
| Nov 19, 2025 | 800.08 | 809.47 | 791.45 | 792.27 | 792.27 | -1.03% | 619,502 |
| Nov 18, 2025 | 806.04 | 813.11 | 798.90 | 800.50 | 800.50 | -0.76% | 780,995 |
| Nov 17, 2025 | 834.03 | 836.50 | 798.67 | 806.61 | 806.61 | -3.29% | 793,803 |
| Nov 14, 2025 | 842.50 | 845.00 | 829.01 | 834.03 | 834.03 | -1.09% | 396,871 |
| Nov 13, 2025 | 858.97 | 866.00 | 841.86 | 843.26 | 843.26 | -2.03% | 483,412 |
| Nov 12, 2025 | 853.22 | 866.86 | 853.02 | 860.71 | 860.71 | 0.67% | 440,612 |
| Nov 11, 2025 | 852.52 | 863.65 | 847.53 | 855.01 | 853.22 | 0.06% | 310,068 |
| Nov 10, 2025 | 855.78 | 862.98 | 843.83 | 854.53 | 852.74 | 0.74% | 429,907 |
| Nov 7, 2025 | 836.38 | 851.65 | 833.45 | 848.25 | 846.47 | 0.38% | 376,832 |
| Nov 6, 2025 | 844.75 | 851.55 | 833.76 | 845.04 | 843.27 | 0.06% | 758,436 |
| Nov 5, 2025 | 850.37 | 855.78 | 840.64 | 844.51 | 842.74 | -0.97% | 495,000 |
| Nov 4, 2025 | 850.00 | 859.48 | 845.67 | 852.76 | 850.97 | -0.54% | 468,172 |
| Nov 3, 2025 | 866.00 | 868.23 | 855.00 | 857.41 | 855.61 | -1.58% | 567,405 |
| Oct 31, 2025 | 857.82 | 883.48 | 850.00 | 871.18 | 869.36 | 1.43% | 697,612 |
| Oct 30, 2025 | 867.73 | 883.03 | 858.49 | 858.91 | 857.11 | -1.36% | 503,791 |
| Oct 29, 2025 | 882.24 | 896.47 | 867.04 | 870.78 | 868.96 | -0.56% | 656,133 |
| Oct 28, 2025 | 901.40 | 902.12 | 874.98 | 875.67 | 873.84 | -2.74% | 873,105 |
| Oct 27, 2025 | 918.59 | 920.43 | 885.88 | 900.34 | 898.46 | -1.42% | 797,045 |
| Oct 24, 2025 | 924.76 | 933.00 | 912.54 | 913.33 | 911.42 | -0.11% | 770,672 |
| Oct 23, 2025 | 950.01 | 991.08 | 907.61 | 914.30 | 912.39 | -7.79% | 1,264,465 |
| Oct 22, 2025 | 1,003.00 | 1,008.23 | 986.73 | 991.50 | 989.42 | -1.08% | 563,922 |
| Oct 21, 2025 | 995.22 | 1,015.68 | 991.49 | 1,002.29 | 1,000.19 | 0.20% | 328,857 |
| Oct 20, 2025 | 986.22 | 1,004.28 | 981.20 | 1,000.29 | 998.20 | 2.03% | 289,111 |
| Oct 17, 2025 | 998.87 | 1,007.38 | 975.00 | 980.37 | 978.32 | -2.51% | 512,421 |
| Oct 16, 2025 | 1,020.00 | 1,021.47 | 1,002.04 | 1,005.65 | 1,003.54 | -1.41% | 572,621 |
| Oct 15, 2025 | 1,004.78 | 1,021.36 | 999.13 | 1,020.00 | 1,017.86 | 1.95% | 447,874 |
| Oct 14, 2025 | 960.87 | 1,007.97 | 955.42 | 1,000.50 | 998.41 | 2.66% | 306,093 |
| Oct 13, 2025 | 960.10 | 979.37 | 960.10 | 974.54 | 972.50 | 2.58% | 286,248 |
| Oct 10, 2025 | 986.04 | 989.00 | 949.91 | 950.03 | 948.04 | -3.10% | 461,498 |
| Oct 9, 2025 | 995.16 | 998.16 | 976.10 | 980.43 | 978.38 | -1.40% | 314,380 |
| Oct 8, 2025 | 991.48 | 1,004.92 | 985.26 | 994.37 | 992.29 | 0.58% | 378,942 |
| Oct 7, 2025 | 988.67 | 1,003.57 | 983.78 | 988.59 | 986.52 | 0.13% | 417,626 |
| Oct 6, 2025 | 979.78 | 989.00 | 969.29 | 987.34 | 985.27 | 0.67% | 308,696 |
| Oct 3, 2025 | 979.50 | 997.50 | 979.50 | 980.80 | 978.75 | 0.26% | 334,680 |
| Oct 2, 2025 | 959.25 | 978.46 | 954.56 | 978.22 | 976.17 | 1.59% | 385,067 |
| Oct 1, 2025 | 967.00 | 970.14 | 959.13 | 962.92 | 960.90 | 0.87% | 395,875 |
| Sep 30, 2025 | 942.33 | 957.36 | 941.09 | 954.66 | 952.66 | 1.14% | 417,930 |
| Sep 29, 2025 | 956.74 | 956.74 | 935.98 | 943.89 | 941.91 | -0.36% | 381,052 |
| Sep 26, 2025 | 931.46 | 950.48 | 931.09 | 947.27 | 945.29 | 1.72% | 378,312 |