United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
1,030.25
-7.26 (-0.70%)
At close: Aug 28, 2026, 4:00 PM EDT
1,030.00
-0.25 (-0.02%)
After-hours: Aug 28, 2026, 7:30 PM EDT
United Rentals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,044.67 | 1,047.99 | 1,014.32 | 1,030.25 | 1,030.25 | -0.70% | 546,968 |
| Aug 27, 2026 | 1,053.33 | 1,058.72 | 1,036.04 | 1,037.51 | 1,037.51 | -1.91% | 407,169 |
| Aug 26, 2026 | 1,062.53 | 1,073.94 | 1,050.66 | 1,057.66 | 1,057.66 | 0.43% | 296,968 |
| Aug 25, 2026 | 1,101.83 | 1,101.83 | 1,049.23 | 1,053.14 | 1,053.14 | -2.81% | 441,213 |
| Aug 24, 2026 | 1,100.00 | 1,107.47 | 1,082.24 | 1,083.56 | 1,083.56 | -1.36% | 396,965 |
| Aug 21, 2026 | 1,099.37 | 1,107.40 | 1,084.78 | 1,098.51 | 1,098.51 | 0.30% | 469,998 |
| Aug 20, 2026 | 1,107.43 | 1,119.31 | 1,089.51 | 1,095.26 | 1,095.26 | -1.95% | 538,225 |
| Aug 19, 2026 | 1,117.46 | 1,129.99 | 1,105.11 | 1,117.04 | 1,117.04 | 0.06% | 388,647 |
| Aug 18, 2026 | 1,153.80 | 1,156.78 | 1,116.36 | 1,116.38 | 1,116.38 | -4.16% | 395,413 |
| Aug 17, 2026 | 1,155.50 | 1,176.44 | 1,150.00 | 1,164.82 | 1,164.82 | 0.95% | 368,371 |
| Aug 14, 2026 | 1,123.36 | 1,161.28 | 1,119.79 | 1,153.83 | 1,153.83 | 2.97% | 491,399 |
| Aug 13, 2026 | 1,131.39 | 1,143.63 | 1,111.37 | 1,120.58 | 1,120.58 | -0.77% | 417,100 |
| Aug 12, 2026 | 1,148.83 | 1,152.53 | 1,125.54 | 1,129.30 | 1,129.30 | -1.08% | 288,853 |
| Aug 11, 2026 | 1,139.00 | 1,165.08 | 1,134.84 | 1,143.59 | 1,141.62 | 0.53% | 289,196 |
| 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 |
| Jul 30, 2026 | 1,070.94 | 1,082.87 | 1,052.32 | 1,068.63 | 1,066.79 | 1.28% | 353,120 |
| Jul 29, 2026 | 1,095.81 | 1,096.31 | 1,055.11 | 1,055.11 | 1,053.29 | -3.31% | 625,257 |
| Jul 28, 2026 | 1,135.32 | 1,140.05 | 1,087.24 | 1,091.26 | 1,089.38 | -3.25% | 677,067 |
| Jul 27, 2026 | 1,132.01 | 1,138.74 | 1,112.67 | 1,127.91 | 1,125.97 | -1.20% | 474,431 |
| Jul 24, 2026 | 1,131.80 | 1,150.06 | 1,124.36 | 1,141.59 | 1,139.62 | 0.16% | 490,589 |
| Jul 23, 2026 | 1,096.00 | 1,177.67 | 1,093.14 | 1,139.71 | 1,137.75 | 10.11% | 1,204,672 |
| Jul 22, 2026 | 1,017.23 | 1,037.12 | 1,006.34 | 1,035.06 | 1,033.28 | 2.12% | 694,128 |
| Jul 21, 2026 | 1,020.97 | 1,023.61 | 994.86 | 1,013.54 | 1,011.79 | 0.08% | 667,113 |
| Jul 20, 2026 | 1,057.67 | 1,057.67 | 1,010.63 | 1,012.71 | 1,010.97 | -3.11% | 523,078 |
| Jul 17, 2026 | 1,060.65 | 1,076.64 | 1,041.71 | 1,045.21 | 1,043.41 | -2.48% | 490,187 |
| Jul 16, 2026 | 1,045.07 | 1,076.50 | 1,042.51 | 1,071.82 | 1,069.97 | 2.34% | 344,865 |
| Jul 15, 2026 | 1,066.56 | 1,069.89 | 1,035.00 | 1,047.28 | 1,045.48 | -1.74% | 477,005 |
| Jul 14, 2026 | 1,104.46 | 1,106.00 | 1,061.42 | 1,065.83 | 1,063.99 | -1.80% | 433,772 |
| Jul 13, 2026 | 1,097.05 | 1,104.85 | 1,080.83 | 1,085.34 | 1,083.47 | -0.93% | 277,228 |
| Jul 10, 2026 | 1,088.02 | 1,110.65 | 1,088.02 | 1,095.55 | 1,093.66 | 0.63% | 278,465 |
| Jul 9, 2026 | 1,077.33 | 1,097.12 | 1,077.33 | 1,088.67 | 1,086.79 | 1.60% | 350,384 |
| Jul 8, 2026 | 1,046.24 | 1,075.02 | 1,041.43 | 1,071.49 | 1,069.64 | 1.46% | 418,334 |
| Jul 7, 2026 | 1,092.05 | 1,095.00 | 1,042.71 | 1,056.02 | 1,054.20 | -3.97% | 507,155 |
| Jul 6, 2026 | 1,096.47 | 1,105.01 | 1,087.03 | 1,099.68 | 1,097.79 | 0.10% | 292,791 |
| Jul 2, 2026 | 1,125.58 | 1,125.58 | 1,084.92 | 1,098.59 | 1,096.70 | -1.18% | 341,475 |
| Jul 1, 2026 | 1,128.30 | 1,142.00 | 1,111.10 | 1,111.76 | 1,109.84 | -1.87% | 311,786 |
| Jun 30, 2026 | 1,128.43 | 1,140.69 | 1,120.01 | 1,132.89 | 1,130.94 | 0.91% | 317,465 |
| Jun 29, 2026 | 1,121.23 | 1,129.25 | 1,111.69 | 1,122.67 | 1,120.74 | 0.09% | 350,281 |
| Jun 26, 2026 | 1,137.14 | 1,142.74 | 1,114.71 | 1,121.66 | 1,119.73 | -1.57% | 959,722 |
| Jun 25, 2026 | 1,095.17 | 1,143.69 | 1,090.63 | 1,139.51 | 1,137.55 | 5.15% | 759,707 |
| Jun 24, 2026 | 1,073.76 | 1,085.41 | 1,065.82 | 1,083.72 | 1,081.85 | 1.94% | 503,988 |
| Jun 23, 2026 | 1,062.17 | 1,075.33 | 1,055.70 | 1,063.14 | 1,061.31 | -2.70% | 447,042 |
| Jun 22, 2026 | 1,077.00 | 1,096.68 | 1,074.90 | 1,092.68 | 1,090.80 | 1.47% | 444,061 |
| Jun 18, 2026 | 1,063.59 | 1,091.90 | 1,063.59 | 1,076.81 | 1,074.96 | 2.65% | 846,539 |