United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	787.30	803.47	760.60	784.16	784.16	3.02%	273
Jan 29, 2026	865.00	868.00	761.19	761.19	761.19	-16.00%	739
Jan 28, 2026	915.00	920.49	900.58	906.23	906.23	0.03%	75
Jan 27, 2026	920.27	920.27	901.41	906.00	906.00	-0.70%	684
Jan 26, 2026	910.12	924.82	910.12	912.38	912.38	-1.50%	1,255
Jan 23, 2026	949.32	949.32	926.19	926.30	926.30	-3.25%	9,966
Jan 22, 2026	949.61	960.00	932.57	957.43	957.43	3.12%	39
Jan 21, 2026	904.18	928.44	904.18	928.44	928.44	3.04%	1,261
Jan 20, 2026	893.62	910.69	893.62	901.04	901.04	-2.49%	51
Jan 16, 2026	933.82	935.00	918.43	924.02	924.02	-0.74%	140
Jan 15, 2026	925.59	931.97	910.92	930.95	930.95	1.41%	811
Jan 14, 2026	926.20	926.20	915.50	918.00	918.00	-2.44%	159
Jan 13, 2026	952.48	958.00	939.01	940.98	940.98	0.11%	2,177
Jan 12, 2026	941.40	941.40	934.81	939.97	939.97	-0.83%	52
Jan 9, 2026	923.99	947.79	923.99	947.79	947.79	2.78%	1,196
Jan 8, 2026	874.00	922.72	874.00	922.14	922.14	4.23%	146
Jan 7, 2026	884.97	892.80	881.27	884.76	884.76	-1.16%	17
Jan 6, 2026	882.42	895.17	880.04	895.17	895.17	-0.64%	5,438
Jan 5, 2026	858.11	904.83	854.00	900.92	900.92	7.62%	333
Jan 2, 2026	811.97	837.13	811.25	837.13	837.13	2.64%	50
Dec 31, 2025	825.00	825.00	815.61	815.61	815.61	-0.36%	-
Dec 30, 2025	823.84	823.84	817.02	818.59	818.59	-0.08%	91
Dec 29, 2025	826.67	826.67	819.22	819.22	819.22	-1.04%	16
Dec 24, 2025	814.01	827.80	814.01	827.80	827.80	1.16%	5
Dec 23, 2025	824.89	824.89	815.80	818.30	818.30	0.14%	197
Dec 22, 2025	819.56	820.54	808.26	817.13	817.13	1.46%	111
Dec 19, 2025	805.71	805.71	792.46	805.37	805.37	-0.08%	26
Dec 18, 2025	788.58	827.29	788.58	806.01	806.01	2.63%	99
Dec 17, 2025	824.36	824.36	785.37	785.37	785.37	-3.91%	173
Dec 16, 2025	810.44	827.86	809.00	817.32	817.32	1.52%	39
Dec 15, 2025	830.00	830.00	801.22	805.12	805.12	-1.66%	288
Dec 12, 2025	847.38	850.00	818.56	818.68	818.68	-1.60%	317
Dec 11, 2025	796.10	832.19	796.10	832.00	832.00	5.11%	325
Dec 10, 2025	794.05	794.54	791.54	791.54	791.54	-1.15%	20
Dec 9, 2025	789.34	809.74	789.34	800.77	800.77	0.76%	77
Dec 8, 2025	790.86	805.65	790.86	794.72	794.72	-1.21%	278
Dec 5, 2025	810.06	810.92	804.47	804.47	804.47	-0.42%	17
Dec 4, 2025	819.35	819.35	807.89	807.89	807.89	-0.80%	5
Dec 3, 2025	807.30	816.00	797.03	814.43	814.43	1.66%	132
Dec 2, 2025	802.02	816.51	801.14	801.14	801.14	-1.34%	849
Dec 1, 2025	810.66	812.04	799.90	812.04	812.04	-0.32%	47
Nov 28, 2025	825.56	825.56	814.68	814.68	814.68	-0.38%	36
Nov 26, 2025	814.42	817.75	809.23	817.75	817.75	0.09%	1,589
Nov 25, 2025	817.79	820.34	806.45	817.05	817.05	0.34%	74
Nov 24, 2025	805.00	815.60	805.00	814.30	814.30	-0.09%	571
Nov 21, 2025	774.57	815.00	750.01	815.00	815.00	4.45%	2,786
Nov 20, 2025	801.63	807.66	780.26	780.26	780.26	-2.43%	685
Nov 19, 2025	802.78	808.00	796.87	799.71	799.71	-0.78%	43
Nov 18, 2025	806.45	810.00	800.64	806.02	806.02	-1.33%	71
Nov 17, 2025	831.00	831.00	816.92	816.92	816.92	-2.82%	162