United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
1,056.37
+6.22 (0.59%)
At close: Oct 9, 2026, 4:00 PM EDT
1,056.00
-0.37 (-0.04%)
After-hours: Oct 9, 2026, 7:42 PM EDT
United Rentals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,055.00 | 1,065.04 | 1,039.43 | 1,056.37 | 1,056.37 | 0.59% | 388,005 |
| Oct 8, 2026 | 1,030.67 | 1,054.14 | 1,030.67 | 1,050.15 | 1,050.15 | 1.23% | 412,641 |
| Oct 7, 2026 | 1,070.59 | 1,070.96 | 1,022.26 | 1,037.44 | 1,037.44 | -4.00% | 429,397 |
| Oct 6, 2026 | 1,075.53 | 1,101.41 | 1,075.00 | 1,080.62 | 1,080.62 | 0.59% | 322,345 |
| Oct 5, 2026 | 1,082.07 | 1,090.61 | 1,067.72 | 1,074.28 | 1,074.28 | -0.63% | 404,915 |
| Oct 2, 2026 | 1,048.69 | 1,081.49 | 1,048.69 | 1,081.04 | 1,081.04 | 4.54% | 595,995 |
| Oct 1, 2026 | 1,003.88 | 1,036.65 | 990.72 | 1,034.11 | 1,034.11 | 3.33% | 529,404 |
| Sep 30, 2026 | 1,016.00 | 1,031.04 | 1,000.18 | 1,000.78 | 1,000.78 | -1.36% | 582,720 |
| Sep 29, 2026 | 1,044.44 | 1,044.61 | 973.29 | 1,014.54 | 1,014.54 | -2.81% | 1,123,910 |
| Sep 28, 2026 | 1,039.20 | 1,053.47 | 1,032.15 | 1,043.92 | 1,043.92 | -0.30% | 451,912 |
| Sep 25, 2026 | 1,017.71 | 1,050.20 | 1,017.67 | 1,047.06 | 1,047.06 | 2.49% | 372,802 |
| Sep 24, 2026 | 1,025.48 | 1,028.54 | 1,006.20 | 1,021.67 | 1,021.67 | -1.00% | 441,006 |
| Sep 23, 2026 | 1,041.90 | 1,056.99 | 1,031.99 | 1,031.99 | 1,031.99 | -1.06% | 404,705 |
| Sep 22, 2026 | 1,037.62 | 1,055.29 | 1,032.86 | 1,043.04 | 1,043.04 | 1.27% | 432,760 |
| Sep 21, 2026 | 1,021.86 | 1,033.00 | 1,010.00 | 1,029.92 | 1,029.92 | 1.58% | 353,534 |
| Sep 18, 2026 | 997.52 | 1,015.96 | 991.14 | 1,013.91 | 1,013.91 | 1.14% | 577,821 |
| Sep 17, 2026 | 1,026.27 | 1,026.55 | 998.51 | 1,002.53 | 1,002.53 | -0.37% | 565,065 |
| Sep 16, 2026 | 994.43 | 1,025.53 | 987.50 | 1,006.25 | 1,006.25 | 1.73% | 489,901 |
| Sep 15, 2026 | 993.71 | 995.66 | 981.29 | 989.13 | 989.13 | -0.47% | 306,748 |
| Sep 14, 2026 | 979.48 | 1,000.49 | 968.51 | 993.80 | 993.80 | 0.47% | 335,047 |
| Sep 11, 2026 | 1,000.01 | 1,003.24 | 984.16 | 989.12 | 989.12 | - | 347,938 |
| Sep 10, 2026 | 1,002.40 | 1,013.75 | 979.10 | 989.08 | 989.08 | -3.86% | 448,313 |
| Sep 9, 2026 | 1,019.40 | 1,053.74 | 1,007.52 | 1,028.77 | 1,028.77 | 1.34% | 501,127 |
| Sep 8, 2026 | 1,012.20 | 1,024.66 | 1,005.86 | 1,015.17 | 1,015.17 | 0.53% | 524,907 |
| Sep 4, 2026 | 988.54 | 1,012.31 | 988.54 | 1,009.86 | 1,009.86 | 1.61% | 316,135 |
| Sep 3, 2026 | 984.58 | 995.08 | 967.58 | 993.87 | 993.87 | 1.43% | 322,900 |
| Sep 2, 2026 | 990.51 | 992.06 | 976.66 | 979.82 | 979.82 | -1.04% | 380,525 |
| Sep 1, 2026 | 1,028.09 | 1,033.49 | 988.88 | 990.15 | 990.15 | -4.61% | 462,146 |
| Aug 31, 2026 | 1,036.04 | 1,041.49 | 1,017.64 | 1,038.00 | 1,038.00 | 0.75% | 443,785 |
| Aug 28, 2026 | 1,044.67 | 1,047.99 | 1,014.32 | 1,030.25 | 1,030.25 | -0.70% | 547,142 |
| Aug 27, 2026 | 1,053.33 | 1,058.72 | 1,036.04 | 1,037.51 | 1,037.51 | -1.91% | 407,327 |
| Aug 26, 2026 | 1,062.53 | 1,073.94 | 1,050.66 | 1,057.66 | 1,057.66 | 0.43% | 297,044 |
| Aug 25, 2026 | 1,101.83 | 1,101.83 | 1,049.23 | 1,053.14 | 1,053.14 | -2.81% | 441,377 |
| Aug 24, 2026 | 1,100.00 | 1,107.47 | 1,082.24 | 1,083.56 | 1,083.56 | -1.36% | 401,944 |
| Aug 21, 2026 | 1,099.37 | 1,107.40 | 1,084.78 | 1,098.51 | 1,098.51 | 0.30% | 472,268 |
| Aug 20, 2026 | 1,107.43 | 1,119.31 | 1,089.51 | 1,095.26 | 1,095.26 | -1.95% | 543,263 |
| Aug 19, 2026 | 1,117.46 | 1,129.99 | 1,105.11 | 1,117.04 | 1,117.04 | 0.06% | 388,671 |
| Aug 18, 2026 | 1,153.80 | 1,156.78 | 1,116.36 | 1,116.38 | 1,116.38 | -4.16% | 395,573 |
| Aug 17, 2026 | 1,155.50 | 1,176.44 | 1,150.00 | 1,164.82 | 1,164.82 | 0.95% | 368,425 |
| Aug 14, 2026 | 1,123.36 | 1,161.28 | 1,119.79 | 1,153.83 | 1,153.83 | 2.97% | 491,433 |
| Aug 13, 2026 | 1,131.39 | 1,143.63 | 1,111.37 | 1,120.58 | 1,120.58 | -0.77% | 437,412 |
| Aug 12, 2026 | 1,148.83 | 1,152.53 | 1,125.54 | 1,129.30 | 1,129.30 | -1.08% | 367,811 |
| Aug 11, 2026 | 1,139.00 | 1,165.08 | 1,134.84 | 1,143.59 | 1,141.62 | 0.53% | 289,388 |
| Aug 10, 2026 | 1,162.68 | 1,164.50 | 1,134.40 | 1,137.52 | 1,135.56 | -2.18% | 510,716 |
| Aug 7, 2026 | 1,165.00 | 1,179.18 | 1,159.14 | 1,162.84 | 1,160.84 | 0.02% | 355,272 |
| Aug 6, 2026 | 1,166.68 | 1,174.07 | 1,152.37 | 1,162.66 | 1,160.66 | 0.05% | 472,198 |
| Aug 5, 2026 | 1,151.00 | 1,168.93 | 1,146.28 | 1,162.04 | 1,160.04 | 1.04% | 374,103 |
| Aug 4, 2026 | 1,126.99 | 1,151.20 | 1,115.44 | 1,150.13 | 1,148.15 | 3.07% | 597,720 |
| Aug 3, 2026 | 1,080.13 | 1,121.88 | 1,076.00 | 1,115.92 | 1,114.00 | 3.40% | 462,026 |
| Jul 31, 2026 | 1,076.46 | 1,089.00 | 1,060.82 | 1,079.26 | 1,077.40 | 0.99% | 381,251 |