United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
657.73
-7.67 (-1.15%)
At close: May 5, 2025, 4:00 PM
650.00
-7.73 (-1.18%)
Pre-market: May 6, 2025, 4:00 AM EDT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 656.12 | 672.26 | 656.12 | 657.73 | 657.73 | -1.15% | 714,621 |
| May 2, 2025 | 651.84 | 671.54 | 648.82 | 665.40 | 665.40 | 3.87% | 884,238 |
| May 1, 2025 | 632.25 | 655.49 | 632.25 | 640.60 | 640.60 | 1.45% | 690,157 |
| Apr 30, 2025 | 619.59 | 634.09 | 611.93 | 631.45 | 631.45 | 0.20% | 570,617 |
| Apr 29, 2025 | 628.00 | 632.09 | 621.64 | 630.18 | 630.18 | 0.16% | 479,945 |
| Apr 28, 2025 | 633.74 | 644.14 | 622.73 | 629.18 | 629.18 | -0.70% | 575,478 |
| Apr 25, 2025 | 641.06 | 648.90 | 627.06 | 633.60 | 633.60 | -2.13% | 812,428 |
| Apr 24, 2025 | 613.96 | 657.00 | 605.43 | 647.36 | 647.36 | 9.87% | 1,534,828 |
| Apr 23, 2025 | 601.37 | 614.91 | 588.35 | 589.21 | 589.21 | 2.51% | 885,070 |
| Apr 22, 2025 | 575.51 | 579.42 | 557.05 | 574.76 | 574.76 | 0.73% | 825,178 |
| Apr 21, 2025 | 583.63 | 588.34 | 562.00 | 570.60 | 570.60 | -3.53% | 489,974 |
| Apr 17, 2025 | 586.88 | 597.77 | 585.26 | 591.50 | 591.50 | 1.07% | 367,853 |
| Apr 16, 2025 | 593.91 | 599.47 | 575.51 | 585.23 | 585.23 | -2.00% | 592,152 |
| Apr 15, 2025 | 596.83 | 607.71 | 595.00 | 597.18 | 597.18 | 0.06% | 530,785 |
| Apr 14, 2025 | 594.97 | 600.96 | 578.32 | 596.83 | 596.83 | 2.39% | 998,926 |
| Apr 11, 2025 | 574.92 | 588.48 | 565.61 | 582.90 | 582.90 | 0.51% | 769,171 |
| Apr 10, 2025 | 596.52 | 599.12 | 559.58 | 579.94 | 579.94 | -5.10% | 1,104,431 |
| Apr 9, 2025 | 537.30 | 617.01 | 533.45 | 611.12 | 611.12 | 10.72% | 2,342,767 |
| Apr 8, 2025 | 583.20 | 597.68 | 541.32 | 551.94 | 551.94 | -1.58% | 903,553 |
| Apr 7, 2025 | 542.32 | 586.10 | 525.91 | 560.79 | 560.79 | -0.67% | 1,182,817 |
| Apr 4, 2025 | 572.50 | 583.31 | 544.32 | 564.57 | 564.57 | -4.50% | 1,180,823 |
| Apr 3, 2025 | 604.17 | 610.00 | 587.90 | 591.17 | 591.17 | -8.51% | 760,673 |
| Apr 2, 2025 | 618.70 | 647.58 | 616.48 | 646.17 | 646.17 | 2.24% | 512,229 |
| Apr 1, 2025 | 620.63 | 632.85 | 612.87 | 631.99 | 631.99 | 0.84% | 559,770 |
| Mar 31, 2025 | 614.15 | 628.73 | 597.43 | 626.70 | 626.70 | -0.15% | 781,750 |
| Mar 28, 2025 | 641.28 | 642.98 | 620.39 | 627.65 | 627.65 | -2.83% | 401,070 |
| Mar 27, 2025 | 637.82 | 652.19 | 628.79 | 645.92 | 645.92 | 0.67% | 427,692 |
| Mar 26, 2025 | 653.62 | 659.74 | 635.81 | 641.60 | 641.60 | -1.80% | 458,757 |
| Mar 25, 2025 | 653.18 | 657.30 | 646.05 | 653.39 | 653.39 | 0.98% | 693,848 |
| Mar 24, 2025 | 640.86 | 652.00 | 639.82 | 647.08 | 647.08 | 3.01% | 614,890 |
| Mar 21, 2025 | 621.32 | 630.48 | 611.36 | 628.16 | 628.16 | -0.40% | 766,944 |
| Mar 20, 2025 | 619.73 | 636.97 | 616.90 | 630.69 | 630.69 | 0.60% | 555,294 |
| Mar 19, 2025 | 609.01 | 632.06 | 609.01 | 626.94 | 626.94 | 2.94% | 524,541 |
| Mar 18, 2025 | 616.93 | 618.07 | 604.28 | 609.06 | 609.06 | -1.88% | 452,403 |
| Mar 17, 2025 | 616.97 | 627.71 | 615.63 | 620.71 | 620.71 | -0.35% | 568,093 |
| Mar 14, 2025 | 607.10 | 625.63 | 603.60 | 622.92 | 622.92 | 4.84% | 823,623 |
| Mar 13, 2025 | 609.27 | 615.59 | 588.84 | 594.17 | 594.17 | -2.49% | 689,913 |
| Mar 12, 2025 | 610.08 | 617.16 | 597.75 | 609.35 | 609.35 | 1.43% | 657,989 |
| Mar 11, 2025 | 597.53 | 608.99 | 597.53 | 600.76 | 600.76 | 0.17% | 684,071 |
| Mar 10, 2025 | 615.75 | 620.52 | 594.02 | 599.75 | 599.75 | -4.61% | 919,256 |
| Mar 7, 2025 | 623.60 | 630.88 | 612.11 | 628.76 | 628.76 | 0.46% | 1,000,667 |
| 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 |