United Rentals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	974.24	974.24	943.87	949.23	949.23	-1.11%	505,248
Apr 30, 2026	961.19	965.33	945.66	959.84	959.84	0.81%	816,117
Apr 29, 2026	968.43	977.66	942.83	952.13	952.13	-1.10%	436,975
Apr 28, 2026	962.55	974.00	955.64	962.72	962.72	0.30%	523,505
Apr 27, 2026	974.40	980.00	954.10	959.85	959.85	-1.49%	528,224
Apr 24, 2026	997.99	1,001.12	964.04	974.41	974.41	-1.25%	1,040,147
Apr 23, 2026	943.01	993.96	935.00	986.78	986.78	22.92%	1,633,426
Apr 22, 2026	816.29	820.49	801.26	802.79	802.79	-0.43%	538,338
Apr 21, 2026	815.91	834.98	806.01	806.22	806.22	-0.74%	425,171
Apr 20, 2026	796.49	819.53	796.49	812.27	812.27	2.02%	406,843
Apr 17, 2026	790.88	808.56	774.81	796.15	796.15	2.40%	597,999
Apr 16, 2026	771.15	793.80	768.01	777.49	777.49	1.59%	486,051
Apr 15, 2026	771.07	777.90	756.69	765.29	765.29	-0.74%	520,575
Apr 14, 2026	777.87	782.62	767.67	771.01	771.01	-1.09%	449,392
Apr 13, 2026	767.27	779.53	760.48	779.53	779.53	0.98%	400,644
Apr 10, 2026	768.32	776.31	760.49	771.93	771.93	0.60%	356,181
Apr 9, 2026	758.76	768.00	749.52	767.36	767.36	0.88%	460,235
Apr 8, 2026	767.89	773.44	747.22	760.69	760.69	3.81%	677,425
Apr 7, 2026	730.73	737.31	723.93	732.74	732.74	-0.51%	333,034
Apr 6, 2026	730.86	737.39	727.66	736.50	736.50	0.60%	269,779
Apr 2, 2026	719.41	740.40	709.45	732.09	732.09	0.08%	492,655
Apr 1, 2026	734.07	739.12	724.31	731.54	731.54	0.41%	523,128
Mar 31, 2026	723.69	739.79	711.48	728.56	728.56	2.06%	777,618
Mar 30, 2026	737.57	742.62	712.44	713.86	713.86	-2.78%	512,270
Mar 27, 2026	726.57	747.63	725.01	734.30	734.30	-1.07%	589,904
Mar 26, 2026	739.56	752.34	736.04	742.22	742.22	-0.72%	422,445
Mar 25, 2026	758.40	761.60	737.31	747.59	747.59	0.10%	480,031
Mar 24, 2026	724.53	752.30	720.00	746.84	746.84	2.02%	476,325
Mar 23, 2026	737.28	747.25	727.36	732.05	732.05	3.04%	570,643
Mar 20, 2026	709.87	718.85	702.02	710.47	710.47	-1.32%	667,233
Mar 19, 2026	713.82	729.00	701.59	719.95	719.95	-0.74%	615,589
Mar 18, 2026	738.98	750.06	724.67	725.30	725.30	-2.65%	419,218
Mar 17, 2026	746.74	755.00	732.54	745.02	745.02	0.25%	505,953
Mar 16, 2026	747.00	754.09	737.25	743.13	743.13	0.80%	499,308
Mar 13, 2026	738.00	745.11	727.40	737.22	737.22	0.46%	809,560
Mar 12, 2026	766.51	771.83	733.60	733.82	733.82	-5.99%	860,704
Mar 11, 2026	776.13	785.53	772.81	780.57	780.57	0.62%	397,715
Mar 10, 2026	815.41	820.07	768.55	775.79	775.79	-5.47%	1,026,383
Mar 9, 2026	798.63	826.51	784.26	820.68	820.68	1.37%	1,006,689
Mar 6, 2026	820.00	820.16	802.72	809.60	809.60	-3.95%	720,388
Mar 5, 2026	837.53	857.75	835.50	842.93	842.93	-1.05%	497,428
Mar 4, 2026	839.51	852.27	829.54	851.88	851.88	2.21%	513,990
Mar 3, 2026	797.75	842.86	792.01	833.47	833.47	1.57%	747,886
Mar 2, 2026	822.80	831.97	796.55	820.58	820.58	-2.31%	771,948
Feb 27, 2026	839.22	845.89	818.76	840.00	840.00	-2.11%	906,673
Feb 26, 2026	863.57	863.57	839.22	858.09	858.09	0.42%	437,318
Feb 25, 2026	900.75	904.50	852.26	854.46	854.46	-4.73%	724,503
Feb 24, 2026	885.00	909.79	881.50	896.88	896.88	1.61%	430,910
Feb 23, 2026	900.55	904.63	877.16	882.70	882.70	-2.91%	543,451
Feb 20, 2026	882.95	909.92	880.34	909.11	909.11	2.26%	491,124