United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
628.76
+2.88 (0.46%)
Mar 7, 2025, 4:00 PM EST - Market closed
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 623.60 | 630.88 | 612.11 | 628.76 | 628.76 | 0.46% | 997,017 |
| Mar 6, 2025 | 624.93 | 635.35 | 613.44 | 625.88 | 625.88 | -1.26% | 1,126,232 |
| Mar 5, 2025 | 600.75 | 636.20 | 600.14 | 633.89 | 633.89 | 6.02% | 1,201,111 |
| Mar 4, 2025 | 600.37 | 611.92 | 585.27 | 597.91 | 597.91 | -3.18% | 1,089,629 |
| Mar 3, 2025 | 647.00 | 650.57 | 616.25 | 617.52 | 617.52 | -3.86% | 697,054 |
| Feb 28, 2025 | 635.50 | 643.72 | 627.76 | 642.32 | 642.32 | 1.45% | 694,835 |
| Feb 27, 2025 | 642.17 | 655.91 | 632.74 | 633.17 | 633.17 | -1.52% | 479,726 |
| Feb 26, 2025 | 647.28 | 654.70 | 639.49 | 642.97 | 642.97 | 0.68% | 609,195 |
| Feb 25, 2025 | 633.00 | 644.41 | 618.63 | 638.62 | 638.62 | 1.05% | 1,130,160 |
| Feb 24, 2025 | 660.25 | 661.18 | 628.82 | 632.00 | 632.00 | -3.85% | 1,286,641 |
| Feb 21, 2025 | 696.20 | 697.65 | 650.30 | 657.29 | 657.29 | -5.39% | 1,067,560 |
| Feb 20, 2025 | 708.42 | 710.29 | 691.12 | 694.77 | 694.77 | -2.05% | 508,417 |
| Feb 19, 2025 | 709.26 | 714.29 | 699.80 | 709.31 | 709.31 | -1.53% | 637,413 |
| Feb 18, 2025 | 727.00 | 728.99 | 709.35 | 720.35 | 720.35 | -2.82% | 899,917 |
| Feb 14, 2025 | 731.63 | 744.16 | 731.63 | 741.26 | 741.26 | 1.63% | 415,974 |
| Feb 13, 2025 | 734.80 | 749.24 | 726.20 | 729.37 | 729.37 | -0.70% | 495,396 |
| Feb 12, 2025 | 739.75 | 742.92 | 720.34 | 734.49 | 734.49 | -2.46% | 479,640 |
| Feb 11, 2025 | 744.00 | 756.76 | 744.00 | 752.99 | 751.16 | 0.76% | 306,524 |
| Feb 10, 2025 | 749.19 | 753.67 | 743.35 | 747.30 | 745.48 | 0.89% | 346,043 |
| Feb 7, 2025 | 750.85 | 755.29 | 739.47 | 740.70 | 738.90 | -1.17% | 330,319 |
| Feb 6, 2025 | 743.35 | 758.73 | 741.01 | 749.44 | 747.62 | 1.53% | 395,874 |
| Feb 5, 2025 | 758.00 | 758.00 | 733.56 | 738.18 | 736.39 | -2.03% | 1,033,335 |
| Feb 4, 2025 | 753.75 | 760.36 | 744.22 | 753.49 | 751.66 | 2.07% | 541,579 |
| Feb 3, 2025 | 738.89 | 753.28 | 735.80 | 738.21 | 736.42 | -2.62% | 654,982 |
| Jan 31, 2025 | 781.61 | 781.61 | 749.21 | 758.06 | 756.22 | -2.07% | 951,596 |
| Jan 30, 2025 | 766.00 | 782.95 | 747.12 | 774.08 | 772.20 | 2.07% | 1,100,893 |
| Jan 29, 2025 | 758.34 | 770.86 | 755.15 | 758.39 | 756.55 | -1.12% | 565,013 |
| Jan 28, 2025 | 773.87 | 773.87 | 761.65 | 766.95 | 765.09 | -0.38% | 441,802 |
| Jan 27, 2025 | 775.35 | 777.28 | 763.12 | 769.91 | 768.04 | -2.49% | 811,339 |
| Jan 24, 2025 | 785.80 | 790.74 | 783.19 | 789.56 | 787.64 | 0.13% | 339,339 |
| Jan 23, 2025 | 786.66 | 795.30 | 779.82 | 788.57 | 786.65 | 0.77% | 574,228 |
| Jan 22, 2025 | 790.00 | 790.05 | 778.00 | 782.53 | 780.63 | -0.82% | 591,131 |
| Jan 21, 2025 | 780.00 | 790.00 | 779.21 | 789.00 | 787.08 | 2.33% | 851,225 |
| Jan 17, 2025 | 763.79 | 779.42 | 762.51 | 771.00 | 769.13 | 1.79% | 897,163 |
| Jan 16, 2025 | 741.09 | 758.88 | 738.00 | 757.42 | 755.58 | 2.15% | 796,568 |
| Jan 15, 2025 | 750.77 | 754.88 | 734.51 | 741.49 | 739.69 | 1.59% | 934,418 |
| Jan 14, 2025 | 727.00 | 730.92 | 710.59 | 729.86 | 728.09 | 5.91% | 942,319 |
| Jan 13, 2025 | 667.00 | 689.15 | 666.17 | 689.15 | 687.48 | 2.71% | 754,984 |
| Jan 10, 2025 | 654.04 | 678.61 | 654.04 | 670.94 | 669.31 | 0.14% | 697,880 |
| Jan 8, 2025 | 681.00 | 681.67 | 668.27 | 670.00 | 668.37 | -2.25% | 697,636 |
| Jan 7, 2025 | 686.00 | 689.84 | 677.33 | 685.41 | 683.74 | 0.21% | 666,966 |
| Jan 6, 2025 | 701.02 | 705.00 | 683.01 | 684.00 | 682.34 | -1.63% | 731,420 |
| Jan 3, 2025 | 693.90 | 696.56 | 687.00 | 695.31 | 693.62 | 0.79% | 528,696 |
| Jan 2, 2025 | 710.69 | 713.22 | 686.68 | 689.83 | 688.15 | -2.07% | 729,161 |
| Dec 31, 2024 | 706.79 | 711.25 | 700.86 | 704.44 | 702.73 | -0.22% | 363,437 |
| Dec 30, 2024 | 710.62 | 711.00 | 696.17 | 705.99 | 704.27 | -1.47% | 490,397 |
| Dec 27, 2024 | 718.57 | 726.32 | 709.58 | 716.54 | 714.80 | -1.32% | 280,452 |
| Dec 26, 2024 | 722.45 | 729.05 | 719.16 | 726.11 | 724.35 | -0.18% | 223,130 |
| Dec 24, 2024 | 720.54 | 727.42 | 717.76 | 727.42 | 725.65 | 1.09% | 137,734 |
| Dec 23, 2024 | 722.50 | 725.72 | 712.41 | 719.60 | 717.85 | -0.42% | 375,357 |