United Rentals (URI)

840.00
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 5:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Rentals (URI)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026839.22845.89818.76840.00908,720840.00
2/26/2026863.57863.57839.22858.09437,437858.09
2/25/2026900.75904.50852.26854.46724,913854.46
2/24/2026885.00909.79881.50896.88450,746896.88
2/23/2026900.55904.63877.15882.70543,476882.70
2/20/2026882.95909.92880.34909.11491,478909.11
2/19/2026873.00889.71865.00888.98448,560888.98
2/18/2026863.26881.52854.64880.18414,247880.18
2/17/2026862.52877.05848.37863.28597,501863.28
2/13/2026867.26883.97858.69869.57587,134869.57
2/12/2026878.42903.03868.41869.46630,130869.46
2/11/2026882.38898.24868.35873.83750,573873.83
2/10/2026884.75889.47872.39876.58429,958874.61
2/09/2026896.45908.18874.16876.52663,258874.55
2/06/2026860.10903.57857.26899.55962,952897.53
2/05/2026831.65855.00826.24847.77972,381845.87
2/04/2026792.75850.45789.05848.131,538,249846.22
2/03/2026785.76798.87775.67792.75954,160790.97
2/02/2026784.31796.77775.62778.981,123,535777.23
1/30/2026780.12803.30775.00782.061,038,139780.30
1/29/2026845.06845.06757.30787.042,804,702785.27
1/28/2026911.78915.49900.02903.19611,878901.16
1/27/2026905.00913.49898.71907.45408,260905.41
1/26/2026922.00922.96909.74911.16445,718909.11
1/23/2026946.68952.60914.68919.03574,204916.97
1/22/2026949.79961.18949.32956.01585,901953.86
1/21/2026920.00949.25914.17940.09572,902937.98
1/20/2026904.84917.44896.76910.55574,394908.50
1/16/2026925.52933.00920.64921.24408,929919.17
1/15/2026925.81933.32920.00926.57342,530924.49
1/14/2026937.00941.87914.04917.34564,593915.28
1/13/2026949.00955.00927.00940.17610,211938.06
1/12/2026935.00952.90933.86948.49579,817946.36
1/09/2026934.23949.04928.00938.79753,633936.68
1/08/2026877.39925.65877.39917.86821,684915.80
1/07/2026896.22896.22872.12880.88543,575878.90
1/06/2026888.39896.01872.48892.10777,008890.10
1/05/2026860.00906.02858.50887.011,145,311885.02
1/02/2026810.59847.15810.59845.06536,574843.16
12/31/2025819.90819.90808.77809.32315,594807.50
12/30/2025817.57824.38813.53817.25226,593815.41
12/29/2025825.54829.91815.92819.51300,707817.67
12/26/2025823.14828.01819.89827.94195,736826.08
12/24/2025817.41828.00817.41824.77189,897822.92
12/23/2025816.69821.30810.11817.85313,495816.01
12/22/2025815.06821.58807.29816.73487,172814.89
12/19/2025795.77812.71792.81812.421,223,386810.59
12/18/2025806.51828.26795.92800.53773,955798.73
12/17/2025822.38824.99784.27792.54853,873790.76
12/16/2025809.44829.65801.62818.68655,484816.84
12/15/2025820.20820.20800.29810.44559,284808.62
12/12/2025838.13852.14816.05818.31708,441816.47
12/11/2025815.62837.17810.68833.85756,859831.98
12/10/2025789.00816.42786.64813.59839,150811.76
12/09/2025784.02810.56784.02789.90928,467788.13
12/08/2025794.72805.83782.49785.041,061,024783.28
12/05/2025810.00813.91794.52796.91697,539795.12
12/04/2025817.93824.21802.61807.74861,627805.92
12/03/2025800.60816.12797.00813.66791,872811.83
12/02/2025810.66812.25798.88800.83512,132799.03