United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	935.96	947.50	930.69	943.10	-	1.17%	111,653
May 21, 2026	927.31	943.73	916.92	932.18	932.18	-0.44%	302,663
May 20, 2026	936.57	945.46	921.40	936.27	936.27	0.93%	617,302
May 19, 2026	942.07	942.07	911.15	927.62	927.62	-1.79%	534,285
May 18, 2026	955.43	967.59	939.82	944.57	944.57	-1.73%	566,502
May 15, 2026	967.70	969.01	949.75	961.15	961.15	-1.21%	524,549
May 14, 2026	943.27	976.19	943.27	972.96	972.96	4.03%	384,877
May 13, 2026	949.43	953.96	930.77	935.26	935.26	-1.94%	649,988
May 12, 2026	947.00	967.36	931.50	955.76	953.79	1.88%	732,433
May 11, 2026	938.40	944.18	931.45	938.15	936.22	0.12%	493,303
May 8, 2026	946.29	948.50	931.51	937.00	935.07	-0.75%	377,279
May 7, 2026	966.39	973.72	934.31	944.12	942.17	-2.11%	478,513
May 6, 2026	945.00	965.75	940.83	964.50	962.51	3.27%	684,399
May 5, 2026	930.31	945.53	929.14	933.95	932.02	0.94%	564,369
May 4, 2026	951.92	952.15	921.02	925.21	923.30	-2.53%	453,667
May 1, 2026	974.24	974.24	943.87	949.23	947.27	-1.11%	505,748
Apr 30, 2026	961.19	965.33	945.66	959.84	957.86	0.81%	816,504
Apr 29, 2026	968.43	977.66	942.83	952.13	950.17	-1.10%	438,573
Apr 28, 2026	962.55	974.00	955.64	962.72	960.74	0.30%	540,666
Apr 27, 2026	974.40	980.00	954.10	959.85	957.87	-1.49%	529,014
Apr 24, 2026	997.99	1,001.12	964.04	974.41	972.40	-1.25%	1,043,777
Apr 23, 2026	943.01	993.96	935.00	986.78	984.75	22.92%	1,635,318
Apr 22, 2026	816.29	820.49	801.26	802.79	801.14	-0.43%	585,211
Apr 21, 2026	815.91	834.98	806.01	806.22	804.56	-0.74%	428,629
Apr 20, 2026	796.49	819.53	796.49	812.27	810.60	2.02%	407,032
Apr 17, 2026	790.88	808.56	774.81	796.15	794.51	2.40%	601,476
Apr 16, 2026	771.15	793.80	768.01	777.49	775.89	1.59%	486,236
Apr 15, 2026	771.07	777.90	756.69	765.29	763.71	-0.74%	525,713
Apr 14, 2026	777.87	782.62	767.67	771.01	769.42	-1.09%	449,465
Apr 13, 2026	767.27	779.53	760.48	779.53	777.92	0.98%	423,440
Apr 10, 2026	768.32	776.31	760.49	771.93	770.34	0.60%	357,712
Apr 9, 2026	758.76	768.00	749.52	767.36	765.78	0.88%	460,254
Apr 8, 2026	767.89	773.44	747.22	760.69	759.12	3.81%	677,980
Apr 7, 2026	730.73	737.31	723.93	732.74	731.23	-0.51%	336,089
Apr 6, 2026	730.86	737.39	727.66	736.50	734.98	0.60%	269,914
Apr 2, 2026	719.41	740.40	709.45	732.09	730.58	0.08%	493,142
Apr 1, 2026	734.07	739.12	724.31	731.54	730.03	0.41%	583,895
Mar 31, 2026	723.69	739.79	711.48	728.56	727.06	2.06%	779,411
Mar 30, 2026	737.57	742.62	712.44	713.86	712.39	-2.78%	513,640
Mar 27, 2026	726.57	747.63	725.01	734.30	732.79	-1.07%	590,171
Mar 26, 2026	739.56	752.34	736.04	742.22	740.69	-0.72%	422,489
Mar 25, 2026	758.40	761.60	737.31	747.59	746.05	0.10%	482,115
Mar 24, 2026	724.53	752.30	720.00	746.84	745.30	2.02%	495,347
Mar 23, 2026	737.28	747.25	727.36	732.05	730.54	3.04%	570,718
Mar 20, 2026	709.87	718.85	702.02	710.47	709.01	-1.32%	706,316
Mar 19, 2026	713.82	729.00	701.59	719.95	718.47	-0.74%	624,123
Mar 18, 2026	738.98	750.06	724.67	725.30	723.81	-2.65%	431,511
Mar 17, 2026	746.74	755.00	732.54	745.02	743.48	0.25%	507,398
Mar 16, 2026	747.00	754.09	737.25	743.13	741.60	0.80%	499,489
Mar 13, 2026	738.00	745.11	727.40	737.22	735.70	0.46%	810,444