United Rentals, Inc. (URI) NYSE

732.09

+0.55(+0.08%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	719.41	732.09	732.09	740.4	709.45	492,655
April 01, 2026	734.07	731.54	731.54	739.12	724.31	523,127
March 31, 2026	723.69	728.56	728.56	739.79	711.48	779,201
March 30, 2026	737.57	713.86	713.86	742.62	712.44	512,269
March 27, 2026	726.57	734.3	734.3	747.63	725.01	589,980
March 26, 2026	739.56	742.22	742.22	752.34	736.04	422,457
March 25, 2026	758.4	747.59	747.59	761.6	737.31	480,031
March 24, 2026	724.53	746.84	746.84	752.3	720	483,860
March 23, 2026	737.28	732.05	732.05	747.25	727.36	570,642
March 20, 2026	709.87	710.47	710.47	718.85	702.02	703,167
March 19, 2026	713.82	719.95	719.95	729	701.59	615,588
March 18, 2026	738.98	725.3	725.3	750.06	724.67	419,707
March 17, 2026	746.74	745.02	745.02	755	732.54	505,953
March 16, 2026	747	743.13	743.13	754.09	737.25	499,309
March 13, 2026	738	737.22	737.22	745.11	727.4	809,943
March 12, 2026	766.51	733.82	733.82	771.83	733.6	860,706
March 11, 2026	776.13	780.57	780.57	785.53	772.81	397,715
March 10, 2026	815.41	775.79	775.79	820.07	768.55	1.03M
March 09, 2026	798.63	820.68	820.68	826.51	784.26	1.01M
March 06, 2026	820	809.6	809.6	820.16	802.72	720,699
March 05, 2026	837.53	842.93	842.93	857.75	835.5	533,502
March 04, 2026	839.51	851.88	851.88	852.27	829.54	514,632
March 03, 2026	798.04	833.47	833.47	842.51	792.01	751,296
March 02, 2026	822.8	820.58	820.58	831.97	796.55	772,400
February 27, 2026	839.22	840	840	845.89	818.76	908,718
February 26, 2026	863.57	858.09	858.09	863.57	839.22	437,438
February 25, 2026	900.75	854.46	854.46	904.5	852.26	725,007
February 24, 2026	885	896.88	896.88	909.79	881.5	450,856
February 23, 2026	900.55	882.7	882.7	904.63	877.16	543,500
February 20, 2026	882.95	909.11	0	909.92	880.34	491,477
February 19, 2026	873	888.98	0	889.71	865	448,624
February 18, 2026	863.26	880.18	0	881.52	854.64	414,258
February 17, 2026	862.52	863.28	0	877.06	848.37	597,506
February 13, 2026	867.26	869.57	0	883.97	858.69	587,133
February 12, 2026	878.42	869.46	0	903.03	868.41	630,144
February 11, 2026	882.38	873.83	0	898.24	868.35	750,603
February 10, 2026	884.75	876.58	0	889.47	872.39	430,000
February 09, 2026	896.45	876.52	0	908.19	874.17	663,300
February 06, 2026	860.1	899.55	0	903.57	857.27	962,738
February 05, 2026	831.65	847.77	0	855	826.24	972,476
February 04, 2026	792.75	848.13	0	850.45	789.06	1.54M
February 03, 2026	785.76	792.75	0	798.87	775.67	954,226
February 02, 2026	784.31	778.98	0	796.77	775.62	1.12M
January 30, 2026	780.12	782.06	0	803.3	775	1.04M
January 29, 2026	845.06	787.04	0	845.06	757.3	2.81M
January 28, 2026	911.78	903.19	0	915.49	900.02	612,500
January 27, 2026	905	907.45	0	913.49	898.71	408,300
January 26, 2026	922	911.16	0	922.96	909.74	445,732
January 23, 2026	946.68	919.03	0	952.6	914.68	574,203
January 22, 2026	949.79	956.01	0	961.19	949.32	585,906
January 21, 2026	920	940.09	0	949.26	914.17	572,903
January 20, 2026	904.84	910.55	0	917.44	896.76	574,417
January 16, 2026	925.52	921.24	0	933.01	920.64	407,427
January 15, 2026	925.81	926.57	0	933.32	920	342,539
January 14, 2026	937	917.34	0	941.87	914.04	564,622
January 13, 2026	949	940.17	0	955	927	610,229
January 12, 2026	935	948.49	0	952.9	933.86	579,844
January 09, 2026	934.23	938.79	0	949.04	928	753,314
January 08, 2026	877.39	917.86	0	925.65	877.39	821,828
January 07, 2026	896.22	880.88	0	896.22	872.12	543,600