United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	857.08	906.63	857.08	904.59	904.59	2.67%	403
Feb 19, 2026	890.74	890.74	854.99	881.03	881.03	0.12%	100
Feb 18, 2026	872.77	891.77	855.61	879.98	879.98	0.72%	26
Feb 17, 2026	854.79	873.71	849.33	873.71	873.71	0.45%	188
Feb 13, 2026	859.90	882.80	851.10	869.82	869.82	-0.69%	540
Feb 12, 2026	872.00	898.90	867.72	875.85	875.85	0.35%	127
Feb 11, 2026	889.96	897.48	871.12	872.80	872.80	-1.10%	83
Feb 10, 2026	875.45	889.10	874.66	882.49	880.51	0.50%	171
Feb 9, 2026	919.00	919.00	878.08	878.08	876.11	-2.30%	57
Feb 6, 2026	854.55	898.78	843.55	898.78	896.77	6.64%	171
Feb 5, 2026	848.13	852.00	828.99	842.85	840.96	0.27%	79
Feb 4, 2026	800.00	842.26	777.00	840.57	838.69	7.92%	69
Feb 3, 2026	779.69	796.04	770.00	778.85	777.10	-1.56%	722
Feb 2, 2026	810.12	810.12	774.00	791.22	789.45	0.90%	2,002
Jan 30, 2026	787.30	803.47	760.60	784.16	782.40	3.02%	273
Jan 29, 2026	865.00	868.00	761.19	761.19	759.48	-16.00%	739
Jan 28, 2026	915.00	920.49	900.58	906.23	904.20	0.03%	75
Jan 27, 2026	920.27	920.27	901.41	906.00	903.97	-0.70%	684
Jan 26, 2026	910.12	924.82	910.12	912.38	910.34	-1.50%	1,255
Jan 23, 2026	949.32	949.32	926.19	926.30	924.22	-3.25%	9,966
Jan 22, 2026	949.61	960.00	932.57	957.43	955.29	3.12%	39
Jan 21, 2026	904.18	928.44	904.18	928.44	926.36	3.04%	1,261
Jan 20, 2026	893.62	910.69	893.62	901.04	899.02	-2.49%	51
Jan 16, 2026	933.82	935.00	918.43	924.02	921.95	-0.74%	140
Jan 15, 2026	925.59	931.97	910.92	930.95	928.87	1.41%	811
Jan 14, 2026	926.20	926.20	915.50	918.00	915.94	-2.44%	159
Jan 13, 2026	952.48	958.00	939.01	940.98	938.87	0.11%	2,177
Jan 12, 2026	941.40	941.40	934.81	939.97	937.86	-0.83%	52
Jan 9, 2026	923.99	947.79	923.99	947.79	945.67	2.78%	1,196
Jan 8, 2026	874.00	922.72	874.00	922.14	920.08	4.23%	146
Jan 7, 2026	884.97	892.80	881.27	884.76	882.78	-1.16%	17
Jan 6, 2026	882.42	895.17	880.04	895.17	893.16	-0.64%	5,438
Jan 5, 2026	858.11	904.83	854.00	900.92	898.90	7.62%	333
Jan 2, 2026	811.97	837.13	811.25	837.13	835.25	2.64%	50
Dec 31, 2025	825.00	825.00	815.61	815.61	813.78	-0.36%	-
Dec 30, 2025	823.84	823.84	817.02	818.59	816.76	-0.08%	91
Dec 29, 2025	826.67	826.67	819.22	819.22	817.39	-1.04%	16
Dec 24, 2025	814.01	827.80	814.01	827.80	825.95	1.16%	5
Dec 23, 2025	824.89	824.89	815.80	818.30	816.46	0.14%	197
Dec 22, 2025	819.56	820.54	808.26	817.13	815.30	1.46%	111
Dec 19, 2025	805.71	805.71	792.46	805.37	803.57	-0.08%	26
Dec 18, 2025	788.58	827.29	788.58	806.01	804.20	2.63%	99
Dec 17, 2025	824.36	824.36	785.37	785.37	783.61	-3.91%	173
Dec 16, 2025	810.44	827.86	809.00	817.32	815.49	1.52%	39
Dec 15, 2025	830.00	830.00	801.22	805.12	803.32	-1.66%	288
Dec 12, 2025	847.38	850.00	818.56	818.68	816.85	-1.60%	317
Dec 11, 2025	796.10	832.19	796.10	832.00	830.14	5.11%	325
Dec 10, 2025	794.05	794.54	791.54	791.54	789.77	-1.15%	20
Dec 9, 2025	789.34	809.74	789.34	800.77	798.98	0.76%	77
Dec 8, 2025	790.86	805.65	790.86	794.72	792.94	-1.21%	278