Skip to main content
logo
United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
1,137.52
-25.32 (-2.18%)
At close: Aug 10, 2026, 4:00 PM EDT
1,138.34
+0.82 (0.07%)
After-hours: Aug 10, 2026, 7:55 PM EDT

United Rentals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20261,162.681,164.501,134.401,137.521,137.52-2.18%454,946
Aug 7, 20261,165.001,179.181,159.141,162.841,162.840.02%355,158
Aug 6, 20261,166.681,174.071,152.371,162.661,162.660.05%472,047
Aug 5, 20261,151.001,168.931,146.281,162.041,162.041.04%373,797
Aug 4, 20261,126.991,151.201,115.441,150.131,150.133.07%596,019
Aug 3, 20261,080.131,121.881,076.001,115.921,115.923.40%461,623
Jul 31, 20261,076.461,089.001,060.821,079.261,079.260.99%377,303
Jul 30, 20261,070.941,082.871,052.321,068.631,068.631.28%353,085
Jul 29, 20261,095.811,096.311,055.111,055.111,055.11-3.31%620,982
Jul 28, 20261,135.321,140.051,087.241,091.261,091.26-3.25%675,509
Jul 27, 20261,132.011,138.741,112.671,127.911,127.91-1.20%474,388
Jul 24, 20261,131.801,150.061,124.361,141.591,141.590.16%483,196
Jul 23, 20261,096.001,177.671,093.141,139.711,139.7110.11%1,204,134
Jul 22, 20261,017.231,037.121,006.341,035.061,035.062.12%665,423
Jul 21, 20261,020.971,023.61994.861,013.541,013.540.08%655,481
Jul 20, 20261,057.671,057.671,010.631,012.711,012.71-3.11%522,583
Jul 17, 20261,060.651,076.641,041.711,045.211,045.21-2.48%486,342
Jul 16, 20261,045.071,076.501,042.511,071.821,071.822.34%344,358
Jul 15, 20261,066.561,069.891,035.001,047.281,047.28-1.74%475,772
Jul 14, 20261,104.461,106.001,061.421,065.831,065.83-1.80%403,226
Jul 13, 20261,097.051,104.851,080.831,085.341,085.34-0.93%257,681
Jul 10, 20261,088.021,110.651,088.021,095.551,095.550.63%276,259
Jul 9, 20261,077.331,097.121,077.331,088.671,088.671.60%319,879
Jul 8, 20261,046.241,075.021,041.431,071.491,071.491.46%408,467
Jul 7, 20261,092.051,095.001,042.711,056.021,056.02-3.97%489,507
Jul 6, 20261,096.471,105.011,087.031,099.681,099.680.10%282,318
Jul 2, 20261,125.581,125.581,084.921,098.591,098.59-1.18%334,941
Jul 1, 20261,128.301,142.001,111.101,111.761,111.76-1.87%303,590
Jun 30, 20261,128.431,140.691,120.011,132.891,132.890.91%313,721
Jun 29, 20261,121.231,129.251,111.691,122.671,122.670.09%343,015
Jun 26, 20261,137.141,142.741,114.711,121.661,121.66-1.57%811,705
Jun 25, 20261,095.171,143.691,090.631,139.511,139.515.15%755,288
Jun 24, 20261,073.761,085.411,065.821,083.721,083.721.94%437,177
Jun 23, 20261,062.171,075.331,055.701,063.141,063.14-2.70%445,774
Jun 22, 20261,077.001,096.681,074.901,092.681,092.681.47%435,718
Jun 18, 20261,063.591,091.901,063.591,076.811,076.812.65%831,766
Jun 17, 20261,070.131,080.011,048.711,048.971,048.97-1.95%417,456
Jun 16, 20261,078.551,087.221,065.071,069.811,069.81-1.31%434,804
Jun 15, 20261,086.071,093.571,075.921,084.011,084.010.91%616,878
Jun 12, 20261,084.421,087.321,063.151,074.241,074.240.54%443,938
Jun 11, 20261,065.011,076.041,045.921,068.491,068.491.15%716,266
Jun 10, 20261,093.771,097.391,054.021,056.351,056.35-3.46%566,508
Jun 9, 20261,087.951,106.881,070.001,094.171,094.170.93%433,004
Jun 8, 20261,065.501,093.971,062.241,084.051,084.051.52%451,576
Jun 5, 20261,080.001,082.871,053.851,067.771,067.77-1.55%560,338
Jun 4, 20261,062.031,091.231,050.101,084.621,084.622.65%581,192
Jun 3, 20261,004.411,067.88995.871,056.581,056.586.21%849,634
Jun 2, 2026998.591,015.00993.48994.82994.82-0.30%321,762
Jun 1, 2026987.081,001.66974.21997.82997.820.22%502,306
May 29, 2026982.491,004.89977.65995.67995.670.73%558,147