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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	921.62	921.45	921.45	929.71	906.99	637,746
August 13, 2025	916	932.23	932.23	933.32	912.17	437,393
August 12, 2025	875.25	916.95	915.16	918.72	874.03	695,920
August 11, 2025	860.14	869.7	868	870.38	852.8	437,006
August 08, 2025	859.19	858.97	857.29	862.62	853.12	273,100
August 07, 2025	872.39	854.61	854.61	872.39	848.75	431,812
August 06, 2025	869.29	861.26	861.26	869.48	854	436,014
August 05, 2025	871.2	867.08	867.08	879.59	853.8	371,541
August 04, 2025	862.04	868.57	868.57	870.96	853.55	457,000
August 01, 2025	860.88	859.62	859.62	862.72	842.18	655,439
July 31, 2025	872.66	882.94	882.94	886.62	872.35	450,900
July 30, 2025	885	880.42	880.42	889.84	873.8	533,352
July 29, 2025	903	882.24	882.24	903.44	879.2	751,822
July 28, 2025	890	899.46	899.46	903.61	885.89	806,601
July 25, 2025	873.35	890	890	890	862.96	872,828
July 24, 2025	829.22	875.25	875.25	875.51	816.13	1.59M
July 23, 2025	799.52	803.25	803.25	808.25	796.31	726,400
July 22, 2025	779.94	791.04	791.04	795.55	777.45	839,118
July 21, 2025	815.9	778.02	778.02	815.9	777.99	721,611
July 18, 2025	820.24	808.05	808.05	821.91	804.59	390,232
July 17, 2025	801	816.81	816.81	818.72	798.96	805,045
July 16, 2025	800	798.47	798.47	803.46	778.3	549,100
July 15, 2025	812.57	798.17	798.17	815	798.17	776,660
July 14, 2025	809.77	808.67	808.67	815.29	802.44	556,257
July 11, 2025	811.65	814.28	814.28	817.41	808.16	604,000
July 10, 2025	808	819.74	819.74	826.46	806.5	581,600
July 09, 2025	800	803.99	803.99	806.45	791.86	378,856
July 08, 2025	784.81	791.48	791.48	803.51	783.33	598,390
July 07, 2025	788.07	783.94	783.94	793.76	777.23	602,668
July 03, 2025	788	792.5	792.5	794.53	786.7	342,929

United Rentals, Inc. (URI) NYSE