United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
929.95
+39.83 (4.47%)
At close: Aug 22, 2025, 4:00 PM
930.01
+0.06 (0.01%)
After-hours: Aug 22, 2025, 7:59 PM EDT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 896.72 | 937.45 | 890.78 | 929.95 | 929.95 | 4.47% | 765,497 |
| Aug 21, 2025 | 901.00 | 901.00 | 888.03 | 890.12 | 890.12 | -1.30% | 365,840 |
| Aug 20, 2025 | 910.00 | 915.50 | 886.68 | 901.87 | 901.87 | -1.50% | 466,705 |
| Aug 19, 2025 | 915.15 | 925.81 | 910.66 | 915.64 | 915.64 | 0.18% | 306,045 |
| Aug 18, 2025 | 910.01 | 916.00 | 906.99 | 914.04 | 914.04 | 0.57% | 309,509 |
| Aug 15, 2025 | 926.77 | 928.79 | 908.88 | 908.88 | 908.88 | -1.36% | 372,732 |
| Aug 14, 2025 | 921.62 | 929.71 | 906.99 | 921.45 | 921.45 | -1.16% | 637,746 |
| Aug 13, 2025 | 916.00 | 933.32 | 912.17 | 932.23 | 932.23 | 1.67% | 437,393 |
| Aug 12, 2025 | 875.25 | 918.72 | 874.03 | 916.95 | 915.19 | 5.43% | 695,920 |
| Aug 11, 2025 | 860.14 | 870.38 | 852.80 | 869.70 | 868.03 | 1.25% | 437,006 |
| Aug 8, 2025 | 859.19 | 862.62 | 853.12 | 858.97 | 857.32 | 0.51% | 273,089 |
| Aug 7, 2025 | 872.39 | 872.39 | 848.75 | 854.61 | 852.97 | -0.77% | 431,812 |
| Aug 6, 2025 | 869.29 | 869.48 | 854.00 | 861.26 | 859.61 | -0.67% | 436,014 |
| Aug 5, 2025 | 871.20 | 879.59 | 853.80 | 867.08 | 865.42 | -0.17% | 371,541 |
| Aug 4, 2025 | 862.04 | 870.96 | 853.55 | 868.57 | 866.91 | 1.04% | 456,963 |
| Aug 1, 2025 | 860.88 | 862.72 | 842.18 | 859.62 | 857.97 | -2.64% | 655,439 |
| Jul 31, 2025 | 872.66 | 886.62 | 872.35 | 882.94 | 881.25 | 0.29% | 450,892 |
| Jul 30, 2025 | 885.00 | 889.84 | 873.80 | 880.42 | 878.73 | -0.21% | 533,352 |
| Jul 29, 2025 | 903.00 | 903.44 | 879.20 | 882.24 | 880.55 | -1.91% | 751,822 |
| Jul 28, 2025 | 890.00 | 903.61 | 885.89 | 899.46 | 897.74 | 1.06% | 806,601 |
| Jul 25, 2025 | 873.35 | 890.00 | 862.96 | 890.00 | 888.29 | 1.69% | 872,828 |
| Jul 24, 2025 | 829.22 | 875.51 | 816.13 | 875.25 | 873.57 | 8.96% | 1,594,541 |
| Jul 23, 2025 | 799.52 | 808.25 | 796.31 | 803.25 | 801.71 | 1.54% | 726,351 |
| Jul 22, 2025 | 779.94 | 795.55 | 777.45 | 791.04 | 789.52 | 1.67% | 839,118 |
| Jul 21, 2025 | 815.90 | 815.90 | 777.99 | 778.02 | 776.53 | -3.72% | 721,611 |
| Jul 18, 2025 | 820.24 | 821.91 | 804.59 | 808.05 | 806.50 | -1.07% | 390,232 |
| Jul 17, 2025 | 801.00 | 818.72 | 798.96 | 816.81 | 815.25 | 2.30% | 805,045 |
| Jul 16, 2025 | 800.00 | 803.46 | 778.30 | 798.47 | 796.94 | 0.04% | 549,070 |
| Jul 15, 2025 | 812.57 | 815.00 | 798.17 | 798.17 | 796.64 | -1.30% | 776,660 |
| Jul 14, 2025 | 809.77 | 815.29 | 802.44 | 808.67 | 807.12 | -0.69% | 556,257 |
| Jul 11, 2025 | 811.65 | 817.41 | 808.16 | 814.28 | 812.72 | -0.67% | 603,988 |
| Jul 10, 2025 | 808.00 | 826.46 | 806.50 | 819.74 | 818.17 | 1.96% | 581,578 |
| Jul 9, 2025 | 800.00 | 806.45 | 791.86 | 803.99 | 802.45 | 1.58% | 378,856 |
| Jul 8, 2025 | 784.81 | 803.51 | 783.33 | 791.48 | 789.96 | 0.96% | 598,390 |
| Jul 7, 2025 | 788.07 | 793.76 | 777.23 | 783.94 | 782.44 | -1.08% | 602,668 |
| Jul 3, 2025 | 788.00 | 794.53 | 786.70 | 792.50 | 790.98 | 0.60% | 342,929 |
| Jul 2, 2025 | 776.33 | 788.00 | 773.04 | 787.79 | 786.28 | 1.76% | 661,446 |
| Jul 1, 2025 | 752.98 | 781.98 | 745.04 | 774.14 | 772.66 | 2.75% | 628,542 |
| Jun 30, 2025 | 756.32 | 757.00 | 750.30 | 753.40 | 751.96 | 0.10% | 406,365 |
| Jun 27, 2025 | 749.70 | 758.33 | 745.01 | 752.62 | 751.18 | 1.42% | 924,469 |
| Jun 26, 2025 | 740.00 | 744.27 | 728.06 | 742.07 | 740.65 | 0.80% | 519,409 |
| Jun 25, 2025 | 743.66 | 748.07 | 735.88 | 736.18 | 734.77 | -0.62% | 504,038 |
| Jun 24, 2025 | 725.00 | 743.76 | 718.90 | 740.77 | 739.35 | 3.38% | 680,014 |
| Jun 23, 2025 | 701.78 | 716.73 | 693.78 | 716.57 | 715.20 | 1.58% | 334,287 |
| Jun 20, 2025 | 704.29 | 712.03 | 701.59 | 705.40 | 704.05 | 0.96% | 714,664 |
| Jun 18, 2025 | 695.41 | 708.93 | 692.70 | 698.67 | 697.33 | 0.53% | 373,042 |
| Jun 17, 2025 | 685.04 | 712.75 | 685.04 | 694.99 | 693.66 | 0.96% | 627,198 |
| Jun 16, 2025 | 702.70 | 707.03 | 682.08 | 688.38 | 687.06 | -0.93% | 625,511 |
| Jun 13, 2025 | 700.00 | 705.86 | 691.72 | 694.84 | 693.51 | -3.08% | 468,484 |
| Jun 12, 2025 | 710.20 | 717.64 | 704.51 | 716.92 | 715.55 | -0.42% | 376,601 |