United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
786.35
-7.13 (-0.90%)
Nov 4, 2024, 12:57 PM EST - Market open

United Rentals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024820.00821.49792.92793.47793.47-2.38%741,051
Oct 31, 2024809.33817.40805.86812.80812.800.08%398,654
Oct 30, 2024807.57822.22806.34812.12812.12-0.04%410,616
Oct 29, 2024821.38823.85807.51812.44812.44-1.48%440,240
Oct 28, 2024819.32831.28814.21824.65824.651.50%462,136
Oct 25, 2024828.70830.71808.72812.50812.50-1.51%460,369
Oct 24, 2024835.65840.00808.88824.99824.99-1.10%687,536
Oct 23, 2024846.68847.89827.55834.18834.18-1.57%657,917
Oct 22, 2024829.91861.33823.50847.46847.461.79%1,035,430
Oct 21, 2024839.48842.23828.33832.53832.53-0.80%323,160
Oct 18, 2024839.44840.00828.71839.27839.27-0.15%341,329
Oct 17, 2024849.87850.00836.98840.54840.54-0.65%340,749
Oct 16, 2024839.03861.74835.90846.06846.061.48%345,643
Oct 15, 2024831.83844.94831.21833.68833.68-0.52%432,713
Oct 14, 2024819.00840.57816.44838.05838.052.33%439,229
Oct 11, 2024805.36821.96805.36819.00819.002.01%484,079
Oct 10, 2024802.09809.18797.92802.83802.83-1.31%319,230
Oct 9, 2024801.43814.08797.44813.51813.511.73%452,280
Oct 8, 2024802.00806.61794.00799.71799.71-0.32%441,750
Oct 7, 2024783.15803.38780.42802.27802.271.61%590,909
Oct 4, 2024804.24804.24781.22789.52789.520.04%416,998
Oct 3, 2024794.93799.82784.24789.17789.17-0.86%399,870
Oct 2, 2024796.35806.31789.01796.03796.03-1.33%499,568
Oct 1, 2024809.13813.14798.91806.79806.79-0.36%364,356
Sep 30, 2024805.00810.00796.31809.73809.73-0.54%453,072
Sep 27, 2024810.00818.50805.17814.10814.101.43%383,440
Sep 26, 2024815.00826.24797.82802.66802.660.08%734,672
Sep 25, 2024806.45819.41799.90802.05802.05-0.03%378,505
Sep 24, 2024804.72807.79792.51802.26802.260.41%411,986
Sep 23, 2024796.13803.48788.12798.95798.951.96%335,742
Sep 20, 2024787.63794.42781.33783.60783.60-1.30%607,490
Sep 19, 2024795.00797.52775.85793.94793.942.67%439,122
Sep 18, 2024770.26801.39765.00773.29773.290.26%613,987
Sep 17, 2024748.23771.68744.60771.26771.263.95%499,997
Sep 16, 2024733.88742.68728.27741.96741.961.71%318,156
Sep 13, 2024720.29738.61719.00729.47729.472.36%393,141
Sep 12, 2024707.19716.45699.82712.63712.630.89%317,219
Sep 11, 2024700.00710.91675.92706.36706.360.33%511,582
Sep 10, 2024700.81704.15691.01704.07704.071.17%511,818
Sep 9, 2024690.27698.86689.00695.94695.942.18%491,140
Sep 6, 2024698.90709.80680.75681.10681.10-2.35%372,239
Sep 5, 2024699.31700.58683.65697.52697.52-0.44%315,564
Sep 4, 2024701.43708.25697.06700.57700.57-0.18%397,778
Sep 3, 2024727.98733.32698.04701.85701.85-5.32%503,034
Aug 30, 2024734.69741.58724.16741.26741.261.72%338,023
Aug 29, 2024732.82740.64719.65728.74728.740.14%276,889
Aug 28, 2024730.93734.72723.79727.73727.73-1.18%317,880
Aug 27, 2024737.86742.71733.79736.45736.45-0.93%276,404
Aug 26, 2024750.00757.85741.37743.38743.38-0.22%285,843
Aug 23, 2024721.23748.52721.23745.03745.033.90%283,925
Aug 22, 2024725.60726.05711.15717.05717.05-1.06%259,849
Aug 21, 2024719.50730.22717.21724.75724.751.19%206,721
Aug 20, 2024720.00724.33710.00716.24716.24-0.51%244,684
Aug 19, 2024716.10721.31709.39719.90719.900.76%303,104
Aug 16, 2024717.13722.94709.47714.47714.47-0.86%310,871
Aug 15, 2024718.18727.56712.80720.64720.642.63%342,276
Aug 14, 2024703.71713.67695.58702.19702.19-0.13%365,776
Aug 13, 2024695.00704.10686.00703.11701.482.16%383,296
Aug 12, 2024695.83698.91685.72688.27686.68-1.12%280,282
Aug 9, 2024688.79701.29681.68696.10694.490.99%338,680
Aug 8, 2024674.41691.55665.81689.26687.664.18%503,960
Aug 7, 2024694.75699.98660.81661.59660.06-2.95%516,343
Aug 6, 2024672.75699.03663.79681.72680.141.96%464,808
Aug 5, 2024640.00687.98634.30668.61667.06-0.42%835,924
Aug 2, 2024690.00691.95664.06671.43669.88-6.29%1,004,257
Aug 1, 2024756.63757.34710.18716.49714.83-5.36%701,267
Jul 31, 2024744.34773.61743.64757.10755.352.72%556,742
Jul 30, 2024744.47754.82721.91737.08735.37-1.04%803,294
Jul 29, 2024753.42756.74740.29744.81743.09-0.98%394,431
Jul 26, 2024763.59789.80750.07752.21750.47-0.27%939,572
Jul 25, 2024715.00768.62700.00754.26752.515.37%1,207,914
Jul 24, 2024740.28747.16715.74715.82714.16-3.78%1,212,428
Jul 23, 2024731.74751.41724.25743.94742.220.76%596,419
Jul 22, 2024731.78738.35715.00738.35736.642.74%520,977
Jul 19, 2024733.18733.18716.42718.64716.98-1.35%493,345
Jul 18, 2024721.14759.98720.10728.45726.760.67%885,030
Jul 17, 2024731.65739.13721.11723.59721.91-2.61%826,403
Jul 16, 2024707.24743.24707.24743.01741.295.03%647,092
Jul 15, 2024687.66713.07683.00707.41705.774.10%594,322
Jul 12, 2024672.70689.00670.00679.58678.011.99%544,913
Jul 11, 2024654.20675.58652.67666.29664.753.27%678,804
Jul 10, 2024630.79649.21629.56645.19643.702.83%603,157
Jul 9, 2024631.75636.06626.00627.41625.96-1.57%434,729
Jul 8, 2024638.10645.00628.57637.42635.940.55%546,895
Jul 5, 2024650.45652.18629.47633.95632.48-3.06%530,081
Jul 3, 2024649.36660.33642.78653.95652.441.25%350,743
Jul 2, 2024635.79647.58634.64645.88644.380.79%446,460
Jul 1, 2024649.07649.07629.41640.84639.36-0.91%507,153
Jun 28, 2024631.21652.09631.21646.73645.233.80%820,126
Jun 27, 2024626.15630.82620.12623.04621.60-1.08%576,187
Jun 26, 2024636.57636.57624.00629.83628.37-1.66%586,917
Jun 25, 2024644.48644.67629.22640.45638.97-0.76%442,279
Jun 24, 2024644.00653.90635.39645.37643.880.72%364,193
Jun 21, 2024641.11641.36627.73640.78639.300.24%725,382
Jun 20, 2024639.79647.22630.50639.22637.74-0.88%615,750
Jun 18, 2024615.66646.41607.42644.89643.404.13%1,017,957
Jun 17, 2024615.01621.00610.00619.29617.860.50%859,085
Jun 14, 2024616.50618.50596.48616.21614.78-1.85%709,104
Jun 13, 2024622.60628.48616.62627.83626.380.43%656,913
Jun 12, 2024650.00668.31623.31625.13623.68-0.45%1,111,048