United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
947.27
+16.02 (1.72%)
Sep 26, 2025, 4:00 PM EDT - Market closed
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 931.46 | 950.48 | 931.09 | 947.27 | 947.27 | 1.72% | 377,274 |
| Sep 25, 2025 | 919.25 | 932.41 | 913.59 | 931.25 | 931.25 | -0.48% | 392,193 |
| Sep 24, 2025 | 957.00 | 960.07 | 934.80 | 935.78 | 935.78 | -2.04% | 386,690 |
| Sep 23, 2025 | 956.01 | 972.12 | 950.01 | 955.22 | 955.22 | 1.25% | 592,080 |
| Sep 22, 2025 | 944.10 | 948.09 | 934.82 | 943.42 | 943.42 | 0.20% | 509,338 |
| Sep 19, 2025 | 947.19 | 947.19 | 935.17 | 941.52 | 941.52 | -0.13% | 1,035,015 |
| Sep 18, 2025 | 940.95 | 956.08 | 936.00 | 942.79 | 942.79 | 1.27% | 634,211 |
| Sep 17, 2025 | 961.21 | 967.40 | 925.65 | 931.01 | 931.01 | -2.88% | 760,270 |
| Sep 16, 2025 | 960.66 | 963.85 | 941.00 | 958.65 | 958.65 | 1.13% | 447,425 |
| Sep 15, 2025 | 940.37 | 957.75 | 938.15 | 947.90 | 947.90 | 1.06% | 532,998 |
| Sep 12, 2025 | 954.71 | 957.29 | 936.40 | 938.00 | 938.00 | -2.25% | 534,964 |
| Sep 11, 2025 | 947.38 | 970.57 | 947.38 | 959.59 | 959.59 | 1.56% | 450,149 |
| Sep 10, 2025 | 948.58 | 958.02 | 940.94 | 944.81 | 944.81 | -0.06% | 540,408 |
| Sep 9, 2025 | 965.00 | 965.42 | 934.84 | 945.33 | 945.33 | -2.57% | 424,663 |
| Sep 8, 2025 | 973.41 | 974.45 | 959.06 | 970.23 | 970.23 | -0.51% | 585,158 |
| Sep 5, 2025 | 965.81 | 980.53 | 955.39 | 975.23 | 975.23 | 1.10% | 440,236 |
| Sep 4, 2025 | 948.92 | 966.65 | 947.87 | 964.66 | 964.66 | 2.05% | 405,033 |
| Sep 3, 2025 | 959.00 | 965.00 | 941.79 | 945.26 | 945.26 | -1.41% | 508,304 |
| Sep 2, 2025 | 943.37 | 959.05 | 935.02 | 958.77 | 958.77 | 0.25% | 468,623 |
| Aug 29, 2025 | 961.16 | 961.16 | 947.73 | 956.34 | 956.34 | 0.12% | 508,062 |
| Aug 28, 2025 | 952.97 | 960.00 | 947.21 | 955.24 | 955.24 | 0.62% | 527,749 |
| Aug 27, 2025 | 939.13 | 951.54 | 938.00 | 949.34 | 949.34 | 0.60% | 276,859 |
| Aug 26, 2025 | 936.13 | 946.97 | 931.64 | 943.70 | 943.70 | 0.45% | 799,530 |
| Aug 25, 2025 | 929.95 | 946.00 | 927.48 | 939.49 | 939.49 | 1.03% | 684,712 |
| Aug 22, 2025 | 896.72 | 937.45 | 890.78 | 929.95 | 929.95 | 4.47% | 767,826 |
| Aug 21, 2025 | 901.00 | 901.00 | 888.03 | 890.12 | 890.12 | -1.30% | 365,840 |
| Aug 20, 2025 | 910.00 | 915.50 | 886.68 | 901.87 | 901.87 | -1.50% | 466,705 |
| Aug 19, 2025 | 915.15 | 925.81 | 910.66 | 915.64 | 915.64 | 0.18% | 306,045 |
| Aug 18, 2025 | 910.01 | 916.00 | 906.99 | 914.04 | 914.04 | 0.57% | 309,509 |
| Aug 15, 2025 | 926.77 | 928.79 | 908.88 | 908.88 | 908.88 | -1.36% | 372,732 |
| Aug 14, 2025 | 921.62 | 929.71 | 906.99 | 921.45 | 921.45 | -1.16% | 637,746 |
| Aug 13, 2025 | 916.00 | 933.32 | 912.17 | 932.23 | 932.23 | 1.67% | 437,393 |
| Aug 12, 2025 | 875.25 | 918.72 | 874.03 | 916.95 | 915.19 | 5.43% | 695,920 |
| Aug 11, 2025 | 860.14 | 870.38 | 852.80 | 869.70 | 868.03 | 1.25% | 437,006 |
| Aug 8, 2025 | 859.19 | 862.62 | 853.12 | 858.97 | 857.32 | 0.51% | 273,089 |
| Aug 7, 2025 | 872.39 | 872.39 | 848.75 | 854.61 | 852.97 | -0.77% | 431,812 |
| Aug 6, 2025 | 869.29 | 869.48 | 854.00 | 861.26 | 859.61 | -0.67% | 436,014 |
| Aug 5, 2025 | 871.20 | 879.59 | 853.80 | 867.08 | 865.42 | -0.17% | 371,541 |
| Aug 4, 2025 | 862.04 | 870.96 | 853.55 | 868.57 | 866.91 | 1.04% | 456,963 |
| Aug 1, 2025 | 860.88 | 862.72 | 842.18 | 859.62 | 857.97 | -2.64% | 655,439 |
| Jul 31, 2025 | 872.66 | 886.62 | 872.35 | 882.94 | 881.25 | 0.29% | 450,892 |
| Jul 30, 2025 | 885.00 | 889.84 | 873.80 | 880.42 | 878.73 | -0.21% | 533,352 |
| Jul 29, 2025 | 903.00 | 903.44 | 879.20 | 882.24 | 880.55 | -1.91% | 751,822 |
| Jul 28, 2025 | 890.00 | 903.61 | 885.89 | 899.46 | 897.74 | 1.06% | 806,601 |
| Jul 25, 2025 | 873.35 | 890.00 | 862.96 | 890.00 | 888.29 | 1.69% | 872,828 |
| Jul 24, 2025 | 829.22 | 875.51 | 816.13 | 875.25 | 873.57 | 8.96% | 1,594,541 |
| Jul 23, 2025 | 799.52 | 808.25 | 796.31 | 803.25 | 801.71 | 1.54% | 726,351 |
| Jul 22, 2025 | 779.94 | 795.55 | 777.45 | 791.04 | 789.52 | 1.67% | 839,118 |
| Jul 21, 2025 | 815.90 | 815.90 | 777.99 | 778.02 | 776.53 | -3.72% | 721,611 |
| Jul 18, 2025 | 820.24 | 821.91 | 804.59 | 808.05 | 806.50 | -1.07% | 390,232 |