United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	704.63	712.68	704.35	707.71	707.71	-1.02%	207,817
May 29, 2025	719.22	719.48	708.59	714.98	714.98	0.40%	355,347
May 28, 2025	720.20	722.83	710.53	712.14	712.14	-0.76%	273,962
May 27, 2025	713.84	720.00	704.82	717.56	717.56	2.49%	403,712
May 23, 2025	687.51	704.79	687.51	700.10	700.10	-0.51%	333,200
May 22, 2025	701.85	706.99	694.12	703.66	703.66	1.13%	424,110
May 21, 2025	706.08	713.40	694.30	695.80	695.80	-2.75%	488,280
May 20, 2025	718.10	723.91	712.15	715.47	715.47	-1.18%	335,910
May 19, 2025	709.46	726.26	707.51	723.98	723.98	-0.23%	381,500
May 16, 2025	717.73	729.34	712.25	725.67	725.67	1.73%	477,799
May 15, 2025	709.22	717.27	704.32	713.32	713.32	-	608,628
May 14, 2025	720.16	723.00	708.81	713.35	713.35	-1.19%	444,664
May 13, 2025	717.16	732.00	715.34	721.95	720.16	1.42%	698,200
May 12, 2025	710.44	723.04	698.33	711.83	710.07	5.86%	1,002,700
May 9, 2025	667.71	676.48	666.95	672.40	670.73	0.36%	599,003
May 8, 2025	665.97	676.93	656.95	670.00	668.34	2.80%	671,258
May 7, 2025	654.75	659.73	647.05	651.75	650.13	0.02%	505,400
May 6, 2025	648.35	656.96	645.18	651.65	650.03	-0.92%	593,032
May 5, 2025	656.12	672.26	656.12	657.73	656.10	-1.15%	721,200
May 2, 2025	651.84	671.54	648.82	665.40	663.75	3.87%	884,238
May 1, 2025	632.25	655.49	632.25	640.60	639.01	1.45%	690,157
Apr 30, 2025	619.59	634.09	611.93	631.45	629.88	0.20%	570,617
Apr 29, 2025	628.00	632.09	621.64	630.18	628.62	0.16%	479,945
Apr 28, 2025	633.74	644.14	622.73	629.18	627.62	-0.70%	575,500
Apr 25, 2025	641.06	648.90	627.06	633.60	632.03	-2.13%	812,428
Apr 24, 2025	613.96	657.00	605.43	647.36	645.75	9.87%	1,534,828
Apr 23, 2025	601.37	614.91	588.35	589.21	587.75	2.51%	885,100
Apr 22, 2025	575.51	579.42	557.05	574.76	573.33	0.73%	825,200
Apr 21, 2025	583.63	588.34	562.00	570.60	569.19	-3.53%	489,974
Apr 17, 2025	586.88	597.77	585.26	591.50	590.03	1.07%	367,853
Apr 16, 2025	593.91	599.47	575.51	585.23	583.78	-2.00%	592,152
Apr 15, 2025	596.83	607.71	595.00	597.18	595.70	0.06%	530,800
Apr 14, 2025	594.97	600.96	578.32	596.83	595.35	2.39%	998,926
Apr 11, 2025	574.92	588.48	565.61	582.90	581.45	0.51%	769,171
Apr 10, 2025	596.52	599.12	559.58	579.94	578.50	-5.10%	1,104,431
Apr 9, 2025	537.30	617.01	533.45	611.12	609.60	10.72%	2,342,767
Apr 8, 2025	583.20	597.68	541.32	551.94	550.57	-1.58%	903,553
Apr 7, 2025	542.32	586.10	525.91	560.79	559.40	-0.67%	1,182,817
Apr 4, 2025	572.50	583.31	544.32	564.57	563.17	-4.50%	1,180,823
Apr 3, 2025	604.17	610.00	587.90	591.17	589.70	-8.51%	760,673
Apr 2, 2025	618.70	647.58	616.48	646.17	644.57	2.24%	512,229
Apr 1, 2025	620.63	632.85	612.87	631.99	630.42	0.84%	559,800
Mar 31, 2025	614.15	628.73	597.42	626.70	625.15	-0.15%	781,750
Mar 28, 2025	641.28	642.98	620.39	627.65	626.09	-2.83%	401,070
Mar 27, 2025	637.82	652.19	628.79	645.92	644.32	0.67%	427,700
Mar 26, 2025	653.62	659.74	635.81	641.60	640.01	-1.80%	458,757
Mar 25, 2025	653.18	657.30	646.04	653.39	651.77	0.98%	693,848
Mar 24, 2025	640.86	652.00	639.82	647.08	645.48	3.01%	614,900
Mar 21, 2025	621.32	630.48	611.36	628.16	626.60	-0.40%	766,944
Mar 20, 2025	619.73	636.97	616.90	630.69	629.13	0.60%	555,300