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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	882.95	909.11	909.11	909.92	880.34	491,477
February 19, 2026	873	888.98	888.98	889.71	865	448,624
February 18, 2026	863.26	880.18	880.18	881.52	854.64	414,258
February 17, 2026	862.52	863.28	863.28	877.06	848.37	597,506
February 13, 2026	867.26	869.57	869.57	883.97	858.69	587,133
February 12, 2026	878.42	869.46	869.46	903.03	868.41	630,144
February 11, 2026	882.38	873.83	873.83	898.24	868.35	750,603
February 10, 2026	884.75	876.58	874.61	889.47	872.39	430,000
February 09, 2026	896.45	876.52	874.55	908.19	874.17	663,300
February 06, 2026	860.1	899.55	897.53	903.57	857.27	962,738
February 05, 2026	831.65	847.77	845.86	855	826.24	972,476
February 04, 2026	792.75	848.13	846.22	850.45	789.06	1.54M
February 03, 2026	785.76	792.75	792.75	798.87	775.67	954,226
February 02, 2026	784.31	778.98	778.98	796.77	775.62	1.12M
January 30, 2026	780.12	782.06	782.06	803.3	774.98	1.03M
January 29, 2026	845.06	787.04	787.04	845.06	757.3	2.81M
January 28, 2026	911.78	903.19	903.19	915.49	900.02	612,500
January 27, 2026	905	907.45	907.45	913.49	898.71	408,300
January 26, 2026	922	911.16	911.16	922.96	909.74	445,732
January 23, 2026	946.68	919.03	919.03	952.6	914.68	574,203
January 22, 2026	949.79	956.01	956.01	961.19	949.32	585,906
January 21, 2026	920	940.09	940.09	949.26	914.17	572,903
January 20, 2026	904.84	910.55	910.55	917.44	896.76	574,417
January 16, 2026	925.52	921.24	921.24	933.01	920.64	407,427
January 15, 2026	925.81	926.57	926.57	933.32	920	342,539
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

United Rentals, Inc. (URI) NYSE