Skip to main content
United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
704.44
-1.55 (-0.22%)
Dec 31, 2024, 4:00 PM EST - Market closed

United Rentals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024706.79711.25700.86704.44704.44-0.22%360,844
Dec 30, 2024710.62711.00696.17705.99705.99-1.47%490,397
Dec 27, 2024718.57726.32709.58716.54716.54-1.32%280,452
Dec 26, 2024722.45729.05719.16726.11726.11-0.18%223,130
Dec 24, 2024720.54727.42717.76727.42727.421.09%137,734
Dec 23, 2024722.50725.72712.41719.60719.60-0.42%375,357
Dec 20, 2024704.49732.37700.48722.64722.641.65%1,214,109
Dec 19, 2024735.57739.98709.92710.94710.94-1.82%731,117
Dec 18, 2024760.64763.07722.98724.15724.15-4.51%584,761
Dec 17, 2024759.12762.28751.67758.39758.39-0.85%480,521
Dec 16, 2024780.08788.42764.45764.90764.90-1.79%711,033
Dec 13, 2024786.55788.06774.28778.82778.82-0.99%384,315
Dec 12, 2024798.47801.13783.60786.59786.59-1.30%412,257
Dec 11, 2024808.00815.00793.85796.97796.970.12%556,502
Dec 10, 2024797.40808.62782.56796.02796.02-4.77%966,816
Dec 9, 2024860.00861.68828.61835.89835.89-2.68%462,485
Dec 6, 2024864.96869.33851.55858.92858.920.46%777,507
Dec 5, 2024866.44866.44853.40854.99854.99-1.53%346,852
Dec 4, 2024866.03871.94858.86868.24868.24-0.09%454,994
Dec 3, 2024861.80869.36851.14869.02869.021.40%479,654
Dec 2, 2024863.88867.16853.96857.05857.05-1.03%354,028
Nov 29, 2024869.79875.15862.00866.00866.001.05%201,375
Nov 27, 2024878.42881.17856.19856.98856.98-1.85%341,033
Nov 26, 2024860.64873.99852.50873.17873.171.02%368,677
Nov 25, 2024857.81873.42855.14864.39864.391.77%869,102
Nov 22, 2024849.03852.13840.31849.32849.321.02%465,633
Nov 21, 2024824.00843.53819.01840.74840.742.46%711,813
Nov 20, 2024824.67827.13817.79820.55820.55-0.07%402,108
Nov 19, 2024818.47829.80818.47821.16821.16-1.41%461,669
Nov 18, 2024834.73841.21829.02832.94832.94-0.37%478,768
Nov 15, 2024849.46854.50835.11836.00836.00-1.60%603,106
Nov 14, 2024860.30860.55840.00849.60849.60-1.07%630,083
Nov 13, 2024865.69871.21855.00858.83858.83-1.10%407,925
Nov 12, 2024875.00877.60858.71868.36866.72-0.63%385,354
Nov 11, 2024885.00896.98872.33873.88872.23-0.13%589,416
Nov 8, 2024863.00882.26863.00875.01873.351.46%468,375
Nov 7, 2024878.75879.34858.69862.43860.80-2.03%554,065
Nov 6, 2024862.21888.62849.30880.32878.6510.32%1,651,914
Nov 5, 2024782.64799.49780.72798.00796.491.53%611,947
Nov 4, 2024790.59801.63779.63785.99784.50-0.94%775,304
Nov 1, 2024820.00821.49792.92793.47791.97-2.38%741,051
Oct 31, 2024809.33817.40805.86812.80811.260.08%398,654
Oct 30, 2024807.57822.22806.34812.12810.58-0.04%410,616
Oct 29, 2024821.38823.85807.51812.44810.90-1.48%440,240
Oct 28, 2024819.32831.28814.21824.65823.091.50%462,136
Oct 25, 2024828.70830.71808.72812.50810.96-1.51%460,369
Oct 24, 2024835.65840.00808.88824.99823.43-1.10%687,536
Oct 23, 2024846.68847.89827.55834.18832.60-1.57%657,917
Oct 22, 2024829.91861.33823.50847.46845.861.79%1,035,430
Oct 21, 2024839.48842.23828.33832.53830.95-0.80%323,160
Oct 18, 2024839.44840.00828.71839.27837.68-0.15%341,329
Oct 17, 2024849.87850.00836.98840.54838.95-0.65%340,749
Oct 16, 2024839.03861.74835.90846.06844.461.48%345,643
Oct 15, 2024831.83844.94831.21833.68832.10-0.52%432,713
Oct 14, 2024819.00840.57816.44838.05836.462.33%439,229
Oct 11, 2024805.36821.96805.36819.00817.452.01%484,079
Oct 10, 2024802.09809.18797.92802.83801.31-1.31%319,230
Oct 9, 2024801.43814.08797.44813.51811.971.73%452,280
Oct 8, 2024802.00806.61794.00799.71798.20-0.32%441,750
Oct 7, 2024783.15803.38780.42802.27800.751.61%590,909
Oct 4, 2024804.24804.24781.22789.52788.020.04%416,998
Oct 3, 2024794.93799.82784.24789.17787.68-0.86%399,870
Oct 2, 2024796.35806.31789.01796.03794.52-1.33%499,568
Oct 1, 2024809.13813.14798.91806.79805.26-0.36%364,356
Sep 30, 2024805.00810.00796.31809.73808.20-0.54%453,072
Sep 27, 2024810.00818.50805.17814.10812.561.43%383,440
Sep 26, 2024815.00826.24797.82802.66801.140.08%734,672
Sep 25, 2024806.45819.41799.90802.05800.53-0.03%378,505
Sep 24, 2024804.72807.79792.51802.26800.740.41%411,986
Sep 23, 2024796.13803.48788.12798.95797.441.96%335,742
Sep 20, 2024787.63794.42781.33783.60782.12-1.30%607,490
Sep 19, 2024795.00797.52775.85793.94792.442.67%439,122
Sep 18, 2024770.26801.39765.00773.29771.830.26%613,987
Sep 17, 2024748.23771.68744.60771.26769.803.95%499,997
Sep 16, 2024733.88742.68728.27741.96740.551.71%318,156
Sep 13, 2024720.29738.61719.00729.47728.092.36%393,141
Sep 12, 2024707.19716.45699.82712.63711.280.89%317,219
Sep 11, 2024700.00710.91675.92706.36705.020.33%511,582
Sep 10, 2024700.81704.15691.01704.07702.741.17%511,818
Sep 9, 2024690.27698.86689.00695.94694.622.18%491,140
Sep 6, 2024698.90709.80680.75681.10679.81-2.35%372,239
Sep 5, 2024699.31700.58683.65697.52696.20-0.44%315,564
Sep 4, 2024701.43708.25697.06700.57699.24-0.18%397,778
Sep 3, 2024727.98733.32698.04701.85700.52-5.32%503,034
Aug 30, 2024734.69741.58724.16741.26739.861.72%338,023
Aug 29, 2024732.82740.64719.65728.74727.360.14%276,889
Aug 28, 2024730.93734.72723.79727.73726.35-1.18%317,880
Aug 27, 2024737.86742.71733.79736.45735.06-0.93%276,404
Aug 26, 2024750.00757.85741.37743.38741.97-0.22%285,843
Aug 23, 2024721.23748.52721.23745.03743.623.90%283,925
Aug 22, 2024725.60726.05711.15717.05715.69-1.06%259,849
Aug 21, 2024719.50730.22717.21724.75723.381.19%206,721
Aug 20, 2024720.00724.33710.00716.24714.88-0.51%244,684
Aug 19, 2024716.10721.31709.39719.90718.540.76%303,104
Aug 16, 2024717.13722.94709.47714.47713.12-0.86%310,871
Aug 15, 2024718.18727.56712.80720.64719.282.63%342,276
Aug 14, 2024703.71713.67695.58702.19700.86-0.13%365,776
Aug 13, 2024695.00704.10686.00703.11700.152.16%383,296
Aug 12, 2024695.83698.91685.72688.27685.38-1.12%280,282
Aug 9, 2024688.79701.29681.68696.10693.170.99%338,680