United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	860.10	903.57	857.27	899.55	899.55	6.11%	962,539
Feb 5, 2026	831.65	855.00	826.24	847.77	847.77	-0.04%	971,895
Feb 4, 2026	792.75	850.45	789.06	848.13	848.13	6.99%	1,537,668
Feb 3, 2026	785.76	798.87	775.67	792.75	792.75	1.77%	951,711
Feb 2, 2026	784.31	796.77	775.62	778.98	778.98	-0.39%	1,123,365
Jan 30, 2026	780.12	803.30	775.00	782.06	782.06	-0.63%	1,028,939
Jan 29, 2026	845.06	845.06	757.30	787.04	787.04	-12.86%	2,800,708
Jan 28, 2026	911.78	915.49	900.02	903.19	903.19	-0.47%	594,220
Jan 27, 2026	905.00	913.49	898.71	907.45	907.45	-0.41%	408,229
Jan 26, 2026	922.00	922.96	909.74	911.16	911.16	-0.86%	444,964
Jan 23, 2026	946.68	952.60	914.68	919.03	919.03	-3.87%	573,909
Jan 22, 2026	949.79	961.19	949.32	956.01	956.01	1.69%	585,624
Jan 21, 2026	920.00	949.26	914.17	940.09	940.09	3.24%	572,820
Jan 20, 2026	904.84	917.44	896.76	910.55	910.55	-1.16%	566,618
Jan 16, 2026	925.52	933.01	920.64	921.24	921.24	-0.58%	406,950
Jan 15, 2026	925.81	933.32	920.00	926.57	926.57	1.01%	342,026
Jan 14, 2026	937.00	941.87	914.04	917.34	917.34	-2.43%	564,443
Jan 13, 2026	949.00	955.00	927.00	940.17	940.17	-0.88%	610,189
Jan 12, 2026	935.00	952.90	933.86	948.49	948.49	1.03%	577,073
Jan 9, 2026	934.23	949.04	928.00	938.79	938.79	2.28%	753,261
Jan 8, 2026	877.39	925.65	877.39	917.86	917.86	4.20%	821,828
Jan 7, 2026	896.22	896.22	872.12	880.88	880.88	-1.26%	543,573
Jan 6, 2026	888.39	896.01	872.48	892.10	892.10	0.57%	777,039
Jan 5, 2026	860.00	906.02	858.50	887.01	887.01	4.96%	1,145,392
Jan 2, 2026	810.59	847.15	810.59	845.06	845.06	4.42%	536,573
Dec 31, 2025	819.90	819.90	808.77	809.32	809.32	-0.97%	315,593
Dec 30, 2025	817.57	824.38	813.53	817.25	817.25	-0.28%	226,631
Dec 29, 2025	825.54	829.91	815.92	819.51	819.51	-1.02%	300,707
Dec 26, 2025	823.14	828.01	819.89	827.94	827.94	0.38%	195,734
Dec 24, 2025	817.41	828.00	817.41	824.77	824.77	0.85%	189,896
Dec 23, 2025	816.69	821.30	810.11	817.85	817.85	0.14%	313,496
Dec 22, 2025	815.06	821.58	807.29	816.73	816.73	0.53%	487,181
Dec 19, 2025	795.77	812.71	792.81	812.42	812.42	1.49%	1,223,384
Dec 18, 2025	806.51	828.26	795.92	800.53	800.53	1.01%	774,040
Dec 17, 2025	822.38	824.99	784.27	792.54	792.54	-3.19%	839,428
Dec 16, 2025	809.44	829.66	801.62	818.68	818.68	1.02%	655,524
Dec 15, 2025	820.20	820.20	800.29	810.44	810.44	-0.96%	559,496
Dec 12, 2025	838.13	852.15	816.05	818.31	818.31	-1.86%	708,439
Dec 11, 2025	815.62	837.17	810.68	833.85	833.85	2.49%	756,265
Dec 10, 2025	789.00	816.42	786.65	813.59	813.59	3.00%	839,187
Dec 9, 2025	784.02	810.56	784.02	789.90	789.90	0.62%	928,631
Dec 8, 2025	794.72	805.83	782.49	785.04	785.04	-1.49%	1,075,660
Dec 5, 2025	810.00	813.91	794.52	796.91	796.91	-1.34%	697,537
Dec 4, 2025	817.93	824.21	802.61	807.74	807.74	-0.73%	861,725
Dec 3, 2025	800.60	816.12	797.00	813.66	813.66	1.60%	791,987
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