United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
1,175.62
-23.06 (-1.92%)
Oct 30, 2026, 10:35 AM EDT - Market open
United Rentals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,190.52 | 1,202.12 | 1,172.21 | 1,175.62 | 1,175.62 | -1.92% | 63,120 |
| Oct 29, 2026 | 1,174.51 | 1,198.80 | 1,170.00 | 1,198.68 | 1,198.68 | 2.05% | 413,797 |
| Oct 28, 2026 | 1,180.00 | 1,189.01 | 1,166.31 | 1,174.61 | 1,174.61 | 1.09% | 434,668 |
| Oct 27, 2026 | 1,139.07 | 1,179.62 | 1,131.25 | 1,162.00 | 1,162.00 | 3.57% | 583,642 |
| Oct 26, 2026 | 1,106.28 | 1,125.90 | 1,095.65 | 1,121.90 | 1,121.90 | 2.09% | 435,609 |
| Oct 23, 2026 | 1,092.87 | 1,104.98 | 1,038.02 | 1,098.88 | 1,098.88 | -1.09% | 553,389 |
| Oct 22, 2026 | 1,093.99 | 1,117.64 | 1,046.68 | 1,111.02 | 1,111.02 | 3.93% | 1,119,869 |
| Oct 21, 2026 | 1,050.19 | 1,077.03 | 1,043.46 | 1,068.98 | 1,068.98 | 2.41% | 738,113 |
| Oct 20, 2026 | 1,018.00 | 1,054.68 | 1,005.64 | 1,043.87 | 1,043.87 | 1.84% | 611,836 |
| Oct 19, 2026 | 1,049.40 | 1,057.08 | 1,018.81 | 1,025.00 | 1,025.00 | -0.45% | 556,877 |
| Oct 16, 2026 | 1,042.21 | 1,054.99 | 1,027.66 | 1,029.64 | 1,029.64 | -1.71% | 530,196 |
| Oct 15, 2026 | 1,028.89 | 1,048.57 | 1,005.89 | 1,047.58 | 1,047.58 | 1.23% | 695,520 |
| Oct 14, 2026 | 1,050.00 | 1,057.36 | 1,014.74 | 1,034.81 | 1,034.81 | -2.43% | 585,871 |
| Oct 13, 2026 | 1,056.72 | 1,069.25 | 1,053.80 | 1,060.58 | 1,060.58 | 0.35% | 424,288 |
| Oct 12, 2026 | 1,053.19 | 1,076.10 | 1,050.01 | 1,056.92 | 1,056.92 | 0.05% | 352,721 |
| Oct 9, 2026 | 1,055.00 | 1,065.04 | 1,039.43 | 1,056.37 | 1,056.37 | 0.59% | 381,883 |
| 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 |