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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	937	916.71	916.71	941.87	914.57	486,125
January 13, 2026	949	940.17	940.17	955	927	610,229
January 12, 2026	935	948.49	948.49	952.9	933.86	579,844
January 09, 2026	934.23	938.79	938.79	949.04	928	753,314
January 08, 2026	877.39	917.86	917.86	925.65	877.39	821,828
January 07, 2026	896.22	880.88	880.88	896.22	872.12	543,600
January 06, 2026	888.39	892.1	892.1	896.01	872.48	777,039
January 05, 2026	860	887.01	887.01	906.02	858.5	1.15M
January 02, 2026	810.59	845.06	845.06	847.15	810.59	536,573
December 31, 2025	819.9	809.32	809.32	819.9	808.77	315,600
December 30, 2025	817.57	817.25	817.25	824.38	813.53	226,631
December 29, 2025	825.54	819.51	819.51	829.91	815.92	300,707
December 26, 2025	823.14	827.94	827.94	828.01	819.89	195,734
December 24, 2025	817.41	824.77	824.77	828	817.41	189,900
December 23, 2025	816.69	817.85	817.85	821.3	810.11	311,632
December 22, 2025	815.06	816.73	816.73	821.58	807.29	487,200
December 19, 2025	795.77	812.42	812.42	812.71	792.81	1.22M
December 18, 2025	806.51	800.53	800.53	828.26	795.92	774,040
December 17, 2025	822.38	792.54	792.54	824.99	784.27	839,428
December 16, 2025	809.44	818.68	818.68	829.66	801.62	655,524
December 15, 2025	820.2	810.44	810.44	820.2	800.29	559,496
December 12, 2025	838.13	818.31	818.31	852.15	816.05	708,439
December 11, 2025	815.62	833.85	833.85	837.17	810.68	756,265
December 10, 2025	789	813.59	813.59	816.42	786.65	839,187
December 09, 2025	784.02	789.9	789.9	810.56	784.02	928,631
December 08, 2025	794.72	785.04	785.04	805.83	782.49	1.08M
December 05, 2025	810	796.91	796.91	813.91	794.52	697,537
December 04, 2025	817.93	807.74	807.74	824.21	802.61	848,997
December 03, 2025	800.6	813.66	813.66	816.12	797	791,987
December 02, 2025	810.66	800.83	800.83	812.26	798.88	512,151
December 01, 2025	809.31	805.24	805.24	815.67	802.3	608,300
November 28, 2025	820.05	815.18	815.18	823.01	814.19	262,211
November 26, 2025	814.42	814.97	814.97	819.17	806.59	787,030
November 25, 2025	813.86	810	810	821.64	805.78	1.1M
November 24, 2025	801.1	811	811	817.85	798.1	951,949
November 21, 2025	776.48	800	800	815.94	772.57	1.32M
November 20, 2025	806.6	770	770	813.92	769.88	893,400
November 19, 2025	800.08	792.27	792.27	809.47	791.45	619,502
November 18, 2025	806.04	800.5	800.5	813.11	798.9	781,000
November 17, 2025	834.03	806.61	806.61	836.5	798.67	793,803
November 14, 2025	842.5	834.03	834.03	845	829.01	396,800
November 13, 2025	858.97	843.26	843.26	866	841.86	483,412
November 12, 2025	853.22	860.71	860.71	866.86	853.02	440,612
November 11, 2025	852.52	855.01	853.22	863.65	847.53	310,100
November 10, 2025	855.78	854.53	852.74	862.98	843.83	429,907
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

United Rentals, Inc. (URI) NYSE