United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
1,013.91
+11.38 (1.14%)
At close: Sep 18, 2026, 4:00 PM EDT
1,010.38
-3.53 (-0.35%)
After-hours: Sep 18, 2026, 7:30 PM EDT
United Rentals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |