United Rentals, Inc. - URI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	836.38	848.25	848.25	851.65	833.45	376,832
November 06, 2025	844.75	845.04	845.04	851.55	833.76	758,436
November 05, 2025	850.37	844.51	844.51	855.78	840.64	495,000
November 04, 2025	850	852.76	852.76	859.48	845.67	468,172
November 03, 2025	866	857.41	857.41	868.23	855	567,405
October 31, 2025	857.82	871.18	871.18	883.48	850	697,612
October 30, 2025	867.73	858.91	858.91	883.03	858.49	503,791
October 29, 2025	882.24	870.78	870.78	896.47	867.04	656,133
October 28, 2025	901.4	875.67	875.67	902.12	874.98	873,105
October 27, 2025	918.59	900.34	900.34	920.43	885.88	797,045
October 24, 2025	924.76	913.33	913.33	933	912.54	770,672
October 23, 2025	950.01	914.3	914.3	991.08	907.61	1.26M
October 22, 2025	1,003	991.5	991.5	1,008.23	986.73	563,922
October 21, 2025	995.22	1,002.29	1,002.29	1,015.68	991.49	328,857
October 20, 2025	986.22	1,000.29	1,000.29	1,004.28	981.2	289,111
October 17, 2025	998.87	980.37	980.37	1,007.38	975	512,421
October 16, 2025	1,020	1,005.65	1,005.65	1,021.47	1,002.04	572,621
October 15, 2025	1,004.78	1,020	1,020	1,021.36	999.13	447,874
October 14, 2025	960.87	1,000.5	1,000.5	1,007.97	955.42	306,100
October 13, 2025	960.1	974.54	974.54	979.37	960.1	286,248
October 10, 2025	986.04	950.03	950.03	989	949.91	461,500
October 09, 2025	995.16	980.43	980.43	998.16	976.1	314,400
October 08, 2025	991.48	994.37	994.37	1,004.92	985.26	378,942
October 07, 2025	988.67	988.59	988.59	1,003.57	983.78	417,626
October 06, 2025	979.78	987.34	987.34	989	969.29	308,696
October 03, 2025	979.5	980.8	980.8	997.5	979.5	334,700
October 02, 2025	959.25	978.22	978.22	978.46	954.56	385,100
October 01, 2025	967	962.92	962.92	970.14	959.13	395,900
September 30, 2025	942.33	954.66	954.66	957.36	941.09	417,930
September 29, 2025	956.74	943.89	943.89	956.74	935.98	381,052
September 26, 2025	931.46	947.27	947.27	950.48	931.09	378,312
September 25, 2025	919.25	931.25	931.25	932.41	913.59	392,200
September 24, 2025	957	935.78	935.78	960.07	934.8	386,690
September 23, 2025	956.01	955.22	955.22	972.12	950.01	592,100
September 22, 2025	944.1	943.42	943.42	948.09	934.82	509,338
September 19, 2025	947.19	941.52	941.52	947.19	935.17	1.03M
September 18, 2025	940.95	942.79	942.79	956.08	936	634,200
September 17, 2025	961.21	931.01	931.01	967.4	925.65	760,200
September 16, 2025	960.66	958.65	958.65	963.85	941	447,425
September 15, 2025	940.37	947.9	947.9	957.75	938.15	533,000
September 12, 2025	954.71	938	938	957.29	936.4	535,000
September 11, 2025	947.38	959.59	959.59	970.57	947.38	450,149
September 10, 2025	948.58	944.81	944.81	958.02	940.94	540,408
September 09, 2025	965	945.33	945.33	965.42	934.84	424,663
September 08, 2025	973.41	970.23	970.23	974.45	959.06	585,158
September 05, 2025	969.95	975.23	975.23	980.53	955.93	440,181
September 04, 2025	948.92	964.66	964.66	966.65	947.87	405,033
September 03, 2025	959	945.26	945.26	965	941.79	523,614
September 02, 2025	943.37	958.77	958.77	959.05	935.02	468,623
August 29, 2025	961.16	956.34	956.34	961.16	947.73	391,302
August 28, 2025	952.97	955.24	955.24	960	947.21	527,749
August 27, 2025	939.13	949.34	949.34	951.54	938	276,900
August 26, 2025	936.13	943.7	943.7	946.97	931.64	799,530
August 25, 2025	929.95	939.49	939.49	946	927.48	684,712
August 22, 2025	896.72	929.95	929.95	937.45	890.78	767,826
August 21, 2025	901	890.12	890.12	901	888.03	365,840
August 20, 2025	910	901.87	901.87	915.5	886.68	466,705
August 19, 2025	915.15	915.64	915.64	925.81	910.66	306,045
August 18, 2025	910.01	914.04	914.04	916	906.99	309,509
August 15, 2025	926.77	908.88	908.88	928.79	908.88	372,732

United Rentals, Inc. (URI) NYSE