United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
710.47
-9.48 (-1.32%)
At close: Mar 20, 2026, 4:00 PM EDT
714.00
+3.53 (0.50%)
After-hours: Mar 20, 2026, 7:30 PM EDT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 911.78 | 915.49 | 900.02 | 903.19 | 901.16 | -0.47% | 612,475 |
| Jan 27, 2026 | 905.00 | 913.49 | 898.71 | 907.45 | 905.41 | -0.41% | 408,276 |
| Jan 26, 2026 | 922.00 | 922.96 | 909.74 | 911.16 | 909.11 | -0.86% | 445,732 |
| Jan 23, 2026 | 946.68 | 952.60 | 914.68 | 919.03 | 916.96 | -3.87% | 574,203 |
| Jan 22, 2026 | 949.79 | 961.19 | 949.32 | 956.01 | 953.86 | 1.69% | 585,906 |
| Jan 21, 2026 | 920.00 | 949.26 | 914.17 | 940.09 | 937.98 | 3.24% | 572,903 |
| Jan 20, 2026 | 904.84 | 917.44 | 896.76 | 910.55 | 908.50 | -1.16% | 574,417 |
| Jan 16, 2026 | 925.52 | 933.01 | 920.64 | 921.24 | 919.17 | -0.58% | 407,427 |
| Jan 15, 2026 | 925.81 | 933.32 | 920.00 | 926.57 | 924.49 | 1.01% | 342,539 |
| Jan 14, 2026 | 937.00 | 941.87 | 914.04 | 917.34 | 915.28 | -2.43% | 564,622 |
| Jan 13, 2026 | 949.00 | 955.00 | 927.00 | 940.17 | 938.06 | -0.88% | 610,229 |
| Jan 12, 2026 | 935.00 | 952.90 | 933.86 | 948.49 | 946.36 | 1.03% | 579,844 |
| Jan 9, 2026 | 934.23 | 949.04 | 928.00 | 938.79 | 936.68 | 2.28% | 753,314 |
| Jan 8, 2026 | 877.39 | 925.65 | 877.39 | 917.86 | 915.80 | 4.20% | 821,828 |