United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
871.18
+12.27 (1.43%)
At close: Oct 31, 2025, 4:00 PM EDT
871.64
+0.46 (0.05%)
After-hours: Oct 31, 2025, 7:38 PM EDT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 857.82 | 883.48 | 850.00 | 871.18 | 871.18 | 1.43% | 693,058 |
| Oct 30, 2025 | 867.73 | 883.03 | 858.49 | 858.91 | 858.91 | -1.36% | 503,791 |
| Oct 29, 2025 | 882.24 | 896.47 | 867.04 | 870.78 | 870.78 | -0.56% | 656,133 |
| Oct 28, 2025 | 901.40 | 902.12 | 874.98 | 875.67 | 875.67 | -2.74% | 873,105 |
| Oct 27, 2025 | 918.59 | 920.43 | 885.88 | 900.34 | 900.34 | -1.42% | 797,045 |
| Oct 24, 2025 | 924.76 | 933.00 | 912.54 | 913.33 | 913.33 | -0.11% | 770,672 |
| Oct 23, 2025 | 950.01 | 991.08 | 907.61 | 914.30 | 914.30 | -7.79% | 1,264,465 |
| Oct 22, 2025 | 1,003.00 | 1,008.23 | 986.73 | 991.50 | 991.50 | -1.08% | 563,922 |
| Oct 21, 2025 | 995.22 | 1,015.68 | 991.49 | 1,002.29 | 1,002.29 | 0.20% | 328,857 |
| Oct 20, 2025 | 986.22 | 1,004.28 | 981.20 | 1,000.29 | 1,000.29 | 2.03% | 289,111 |
| Oct 17, 2025 | 998.87 | 1,007.38 | 975.00 | 980.37 | 980.37 | -2.51% | 512,421 |
| Oct 16, 2025 | 1,020.00 | 1,021.47 | 1,002.04 | 1,005.65 | 1,005.65 | -1.41% | 572,621 |
| Oct 15, 2025 | 1,004.78 | 1,021.36 | 999.13 | 1,020.00 | 1,020.00 | 1.95% | 447,874 |
| Oct 14, 2025 | 960.87 | 1,007.97 | 955.42 | 1,000.50 | 1,000.50 | 2.66% | 306,093 |
| Oct 13, 2025 | 960.10 | 979.37 | 960.10 | 974.54 | 974.54 | 2.58% | 286,248 |
| Oct 10, 2025 | 986.04 | 989.00 | 949.91 | 950.03 | 950.03 | -3.10% | 461,498 |
| Oct 9, 2025 | 995.16 | 998.16 | 976.10 | 980.43 | 980.43 | -1.40% | 314,380 |
| Oct 8, 2025 | 991.48 | 1,004.92 | 985.26 | 994.37 | 994.37 | 0.58% | 378,942 |
| Oct 7, 2025 | 988.67 | 1,003.57 | 983.78 | 988.59 | 988.59 | 0.13% | 417,626 |
| Oct 6, 2025 | 979.78 | 989.00 | 969.29 | 987.34 | 987.34 | 0.67% | 308,696 |
| Oct 3, 2025 | 979.50 | 997.50 | 979.50 | 980.80 | 980.80 | 0.26% | 334,680 |
| Oct 2, 2025 | 959.25 | 978.46 | 954.56 | 978.22 | 978.22 | 1.59% | 385,067 |
| Oct 1, 2025 | 967.00 | 970.14 | 959.13 | 962.92 | 962.92 | 0.87% | 395,875 |
| Sep 30, 2025 | 942.33 | 957.36 | 941.09 | 954.66 | 954.66 | 1.14% | 417,930 |
| Sep 29, 2025 | 956.74 | 956.74 | 935.98 | 943.89 | 943.89 | -0.36% | 381,052 |
| Sep 26, 2025 | 931.46 | 950.48 | 931.09 | 947.27 | 947.27 | 1.72% | 378,312 |
| Sep 25, 2025 | 919.25 | 932.41 | 913.59 | 931.25 | 931.25 | -0.48% | 392,193 |
| Sep 24, 2025 | 957.00 | 960.07 | 934.80 | 935.78 | 935.78 | -2.04% | 386,690 |
| Sep 23, 2025 | 956.01 | 972.12 | 950.01 | 955.22 | 955.22 | 1.25% | 592,080 |
| Sep 22, 2025 | 944.10 | 948.09 | 934.82 | 943.42 | 943.42 | 0.20% | 509,338 |
| Sep 19, 2025 | 947.19 | 947.19 | 935.17 | 941.52 | 941.52 | -0.13% | 1,035,015 |
| Sep 18, 2025 | 940.95 | 956.08 | 936.00 | 942.79 | 942.79 | 1.27% | 634,211 |
| Sep 17, 2025 | 961.21 | 967.40 | 925.65 | 931.01 | 931.01 | -2.88% | 760,270 |
| Sep 16, 2025 | 960.66 | 963.85 | 941.00 | 958.65 | 958.65 | 1.13% | 447,425 |
| Sep 15, 2025 | 940.37 | 957.75 | 938.15 | 947.90 | 947.90 | 1.06% | 532,998 |
| Sep 12, 2025 | 954.71 | 957.29 | 936.40 | 938.00 | 938.00 | -2.25% | 534,964 |
| Sep 11, 2025 | 947.38 | 970.57 | 947.38 | 959.59 | 959.59 | 1.56% | 450,149 |
| Sep 10, 2025 | 948.58 | 958.02 | 940.94 | 944.81 | 944.81 | -0.06% | 540,408 |
| Sep 9, 2025 | 965.00 | 965.42 | 934.84 | 945.33 | 945.33 | -2.57% | 424,663 |
| Sep 8, 2025 | 973.41 | 974.45 | 959.06 | 970.23 | 970.23 | -0.51% | 585,158 |
| Sep 5, 2025 | 965.81 | 980.53 | 955.39 | 975.23 | 975.23 | 1.10% | 440,236 |
| Sep 4, 2025 | 948.92 | 966.65 | 947.87 | 964.66 | 964.66 | 2.05% | 405,033 |
| Sep 3, 2025 | 959.00 | 965.00 | 941.79 | 945.26 | 945.26 | -1.41% | 508,304 |
| Sep 2, 2025 | 943.37 | 959.05 | 935.02 | 958.77 | 958.77 | 0.25% | 468,623 |
| Aug 29, 2025 | 961.16 | 961.16 | 947.73 | 956.34 | 956.34 | 0.12% | 508,062 |
| Aug 28, 2025 | 952.97 | 960.00 | 947.21 | 955.24 | 955.24 | 0.62% | 527,749 |
| Aug 27, 2025 | 939.13 | 951.54 | 938.00 | 949.34 | 949.34 | 0.60% | 276,859 |
| Aug 26, 2025 | 936.13 | 946.97 | 931.64 | 943.70 | 943.70 | 0.45% | 799,530 |
| Aug 25, 2025 | 929.95 | 946.00 | 927.48 | 939.49 | 939.49 | 1.03% | 684,712 |
| Aug 22, 2025 | 896.72 | 937.45 | 890.78 | 929.95 | 929.95 | 4.47% | 767,826 |