United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	896.22	896.22	872.12	880.88	878.90	-1.26%	543,573
Jan 6, 2026	888.39	896.01	872.48	892.10	890.10	0.57%	777,039
Jan 5, 2026	860.00	906.02	858.50	887.01	885.02	4.96%	1,145,392
Jan 2, 2026	810.59	847.15	810.59	845.06	843.16	4.42%	536,573
Dec 31, 2025	819.90	819.90	808.77	809.32	807.50	-0.97%	315,593
Dec 30, 2025	817.57	824.38	813.53	817.25	815.41	-0.28%	226,631
Dec 29, 2025	825.54	829.91	815.92	819.51	817.67	-1.02%	300,707
Dec 26, 2025	823.14	828.01	819.89	827.94	826.08	0.38%	195,734
Dec 24, 2025	817.41	828.00	817.41	824.77	822.92	0.85%	189,896
Dec 23, 2025	816.69	821.30	810.11	817.85	816.01	0.14%	313,496
Dec 22, 2025	815.06	821.58	807.29	816.73	814.89	0.53%	487,181
Dec 19, 2025	795.77	812.71	792.81	812.42	810.59	1.49%	1,223,384
Dec 18, 2025	806.51	828.26	795.92	800.53	798.73	1.01%	774,040
Dec 17, 2025	822.38	824.99	784.27	792.54	790.76	-3.19%	839,428
Dec 16, 2025	809.44	829.66	801.62	818.68	816.84	1.02%	655,524