United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
859.62
-23.32 (-2.64%)
At close: Aug 1, 2025, 4:00 PM
860.28
+0.66 (0.08%)
After-hours: Aug 1, 2025, 7:59 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 860.88 | 862.72 | 842.18 | 859.62 | 859.62 | -2.64% | 654,989 |
| Jul 31, 2025 | 872.66 | 886.62 | 872.35 | 882.94 | 882.94 | 0.29% | 450,892 |
| Jul 30, 2025 | 885.00 | 889.84 | 873.80 | 880.42 | 880.42 | -0.21% | 533,352 |
| Jul 29, 2025 | 903.00 | 903.44 | 879.20 | 882.24 | 882.24 | -1.91% | 751,822 |
| Jul 28, 2025 | 890.00 | 903.61 | 885.89 | 899.46 | 899.46 | 1.06% | 806,601 |
| Jul 25, 2025 | 873.35 | 890.00 | 862.96 | 890.00 | 890.00 | 1.69% | 872,828 |
| Jul 24, 2025 | 829.22 | 875.51 | 816.13 | 875.25 | 875.25 | 8.96% | 1,594,541 |
| Jul 23, 2025 | 799.52 | 808.25 | 796.31 | 803.25 | 803.25 | 1.54% | 726,351 |
| Jul 22, 2025 | 779.94 | 795.55 | 777.45 | 791.04 | 791.04 | 1.67% | 839,118 |
| Jul 21, 2025 | 815.90 | 815.90 | 777.99 | 778.02 | 778.02 | -3.72% | 721,611 |
| Jul 18, 2025 | 820.24 | 821.91 | 804.59 | 808.05 | 808.05 | -1.07% | 390,232 |
| Jul 17, 2025 | 801.00 | 818.72 | 798.96 | 816.81 | 816.81 | 2.30% | 805,045 |
| Jul 16, 2025 | 800.00 | 803.46 | 778.30 | 798.47 | 798.47 | 0.04% | 549,070 |
| Jul 15, 2025 | 812.57 | 815.00 | 798.17 | 798.17 | 798.17 | -1.30% | 776,660 |
| Jul 14, 2025 | 809.77 | 815.29 | 802.44 | 808.67 | 808.67 | -0.69% | 556,257 |
| Jul 11, 2025 | 811.65 | 817.41 | 808.16 | 814.28 | 814.28 | -0.67% | 603,988 |
| Jul 10, 2025 | 808.00 | 826.46 | 806.50 | 819.74 | 819.74 | 1.96% | 581,578 |
| Jul 9, 2025 | 800.00 | 806.45 | 791.86 | 803.99 | 803.99 | 1.58% | 378,856 |
| Jul 8, 2025 | 784.81 | 803.51 | 783.33 | 791.48 | 791.48 | 0.96% | 598,390 |
| Jul 7, 2025 | 788.07 | 793.76 | 777.23 | 783.94 | 783.94 | -1.08% | 602,668 |
| Jul 3, 2025 | 788.00 | 794.53 | 786.70 | 792.50 | 792.50 | 0.60% | 342,929 |
| Jul 2, 2025 | 776.33 | 788.00 | 773.04 | 787.79 | 787.79 | 1.76% | 661,446 |
| Jul 1, 2025 | 752.98 | 781.98 | 745.04 | 774.14 | 774.14 | 2.75% | 628,542 |
| Jun 30, 2025 | 756.32 | 757.00 | 750.30 | 753.40 | 753.40 | 0.10% | 406,365 |
| Jun 27, 2025 | 749.70 | 758.33 | 745.01 | 752.62 | 752.62 | 1.42% | 924,469 |
| Jun 26, 2025 | 740.00 | 744.27 | 728.06 | 742.07 | 742.07 | 0.80% | 519,409 |
| Jun 25, 2025 | 743.66 | 748.07 | 735.88 | 736.18 | 736.18 | -0.62% | 504,038 |
| Jun 24, 2025 | 725.00 | 743.76 | 718.90 | 740.77 | 740.77 | 3.38% | 680,014 |
| Jun 23, 2025 | 701.78 | 716.73 | 693.78 | 716.57 | 716.57 | 1.58% | 334,287 |
| Jun 20, 2025 | 704.29 | 712.03 | 701.59 | 705.40 | 705.40 | 0.96% | 714,664 |
| Jun 18, 2025 | 695.41 | 708.93 | 692.70 | 698.67 | 698.67 | 0.53% | 373,042 |
| Jun 17, 2025 | 685.04 | 712.75 | 685.04 | 694.99 | 694.99 | 0.96% | 627,198 |
| Jun 16, 2025 | 702.70 | 707.03 | 682.08 | 688.38 | 688.38 | -0.93% | 625,511 |
| Jun 13, 2025 | 700.00 | 705.86 | 691.72 | 694.84 | 694.84 | -3.08% | 468,484 |
| Jun 12, 2025 | 710.20 | 717.64 | 704.51 | 716.92 | 716.92 | -0.42% | 376,601 |
| Jun 11, 2025 | 717.95 | 723.26 | 713.63 | 719.95 | 719.95 | 0.59% | 529,197 |
| Jun 10, 2025 | 708.63 | 716.06 | 702.40 | 715.74 | 715.74 | 1.21% | 441,589 |
| Jun 9, 2025 | 712.42 | 713.76 | 706.57 | 707.21 | 707.21 | 0.08% | 262,721 |
| Jun 6, 2025 | 709.69 | 712.36 | 703.50 | 706.65 | 706.65 | 1.07% | 302,172 |
| Jun 5, 2025 | 696.59 | 704.37 | 692.00 | 699.18 | 699.18 | 0.37% | 255,579 |
| Jun 4, 2025 | 706.37 | 708.63 | 696.57 | 696.57 | 696.57 | -0.90% | 266,838 |
| Jun 3, 2025 | 700.53 | 704.31 | 693.45 | 702.89 | 702.89 | 1.70% | 333,987 |
| Jun 2, 2025 | 709.40 | 709.44 | 681.98 | 691.15 | 691.15 | -2.43% | 571,255 |
| May 30, 2025 | 704.63 | 714.45 | 700.44 | 708.38 | 708.38 | -0.92% | 729,812 |
| 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% | 333,195 |
| 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 |