United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	768.32	776.31	760.49	771.93	771.93	0.60%	356,181
Apr 9, 2026	758.76	768.00	749.52	767.36	767.36	0.88%	460,235
Apr 8, 2026	767.89	773.44	747.22	760.69	760.69	3.81%	677,425
Apr 7, 2026	730.73	737.31	723.93	732.74	732.74	-0.51%	333,034
Apr 6, 2026	730.86	737.39	727.66	736.50	736.50	0.60%	269,779
Apr 2, 2026	719.41	740.40	709.45	732.09	732.09	0.08%	492,655
Apr 1, 2026	734.07	739.12	724.31	731.54	731.54	0.41%	523,128
Mar 31, 2026	723.69	739.79	711.48	728.56	728.56	2.06%	777,618
Mar 30, 2026	737.57	742.62	712.44	713.86	713.86	-2.78%	512,270
Mar 27, 2026	726.57	747.63	725.01	734.30	734.30	-1.07%	589,904
Mar 26, 2026	739.56	752.34	736.04	742.22	742.22	-0.72%	422,445
Mar 25, 2026	758.40	761.60	737.31	747.59	747.59	0.10%	480,031
Mar 24, 2026	724.53	752.30	720.00	746.84	746.84	2.02%	476,325
Mar 23, 2026	737.28	747.25	727.36	732.05	732.05	3.04%	570,643
Mar 20, 2026	709.87	718.85	702.02	710.47	710.47	-1.32%	667,233
Mar 19, 2026	713.82	729.00	701.59	719.95	719.95	-0.74%	615,589
Mar 18, 2026	738.98	750.06	724.67	725.30	725.30	-2.65%	419,218
Mar 17, 2026	746.74	755.00	732.54	745.02	745.02	0.25%	505,953
Mar 16, 2026	747.00	754.09	737.25	743.13	743.13	0.80%	499,308
Mar 13, 2026	738.00	745.11	727.40	737.22	737.22	0.46%	809,560
Mar 12, 2026	766.51	771.83	733.60	733.82	733.82	-5.99%	860,704
Mar 11, 2026	776.13	785.53	772.81	780.57	780.57	0.62%	397,715
Mar 10, 2026	815.41	820.07	768.55	775.79	775.79	-5.47%	1,026,383
Mar 9, 2026	798.63	826.51	784.26	820.68	820.68	1.37%	1,006,689
Mar 6, 2026	820.00	820.16	802.72	809.60	809.60	-3.95%	720,388
Mar 5, 2026	837.53	857.75	835.50	842.93	842.93	-1.05%	497,428
Mar 4, 2026	839.51	852.27	829.54	851.88	851.88	2.21%	513,990
Mar 3, 2026	797.75	842.86	792.01	833.47	833.47	1.57%	747,886
Mar 2, 2026	822.80	831.97	796.55	820.58	820.58	-2.31%	771,948
Feb 27, 2026	839.22	845.89	818.76	840.00	840.00	-2.11%	906,673
Feb 26, 2026	863.57	863.57	839.22	858.09	858.09	0.42%	437,318
Feb 25, 2026	900.75	904.50	852.26	854.46	854.46	-4.73%	724,503
Feb 24, 2026	885.00	909.79	881.50	896.88	896.88	1.61%	430,910
Feb 23, 2026	900.55	904.63	877.16	882.70	882.70	-2.91%	543,451
Feb 20, 2026	882.95	909.92	880.34	909.11	909.11	2.26%	491,124
Feb 19, 2026	873.00	889.71	865.00	888.98	888.98	1.00%	448,323
Feb 18, 2026	863.26	881.52	854.64	880.18	880.18	1.96%	414,237
Feb 17, 2026	862.52	877.06	848.37	863.28	863.28	-0.72%	597,408
Feb 13, 2026	867.26	883.97	858.69	869.57	869.57	0.01%	586,999
Feb 12, 2026	878.42	903.03	868.41	869.46	869.46	-0.50%	629,896
Feb 11, 2026	882.38	898.24	868.35	873.83	873.83	-0.31%	750,523
Feb 10, 2026	884.75	889.47	872.39	876.58	874.61	0.01%	429,560
Feb 9, 2026	896.45	908.19	874.17	876.52	874.55	-2.56%	663,265
Feb 6, 2026	860.10	903.57	857.27	899.55	897.53	6.11%	962,738
Feb 5, 2026	831.65	855.00	826.24	847.77	845.86	-0.04%	972,476
Feb 4, 2026	792.75	850.45	789.06	848.13	846.22	6.99%	1,538,317
Feb 3, 2026	785.76	798.87	775.67	792.75	790.97	1.77%	954,226
Feb 2, 2026	784.31	796.77	775.62	778.98	777.23	-0.39%	1,123,569
Jan 30, 2026	780.12	803.30	775.00	782.06	780.30	-0.63%	1,038,138
Jan 29, 2026	845.06	845.06	757.30	787.04	785.27	-12.86%	2,809,460