United Rentals, Inc. (URI) NYSE

737.22

+3.4(+0.46%)

Updated at March 13 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
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
January 06, 2026	888.39	892.1	0	896.01	872.48	777,039
January 05, 2026	860	887.01	0	906.02	858.5	1.15M
January 02, 2026	810.59	845.06	0	847.15	810.59	536,573
December 31, 2025	819.9	809.32	0	819.9	808.77	315,600
December 30, 2025	817.57	817.25	0	824.38	813.53	226,631
December 29, 2025	825.54	819.51	0	829.91	815.92	300,707
December 26, 2025	823.14	827.94	0	828.01	819.89	195,734
December 24, 2025	817.41	824.77	0	828	817.41	189,900
December 23, 2025	816.69	817.85	0	821.3	810.11	313,500
December 22, 2025	815.06	816.73	0	821.58	807.29	487,200
December 19, 2025	795.77	812.42	0	812.71	792.81	1.22M
December 18, 2025	806.51	800.53	0	828.26	795.92	774,040
December 17, 2025	822.38	792.54	0	824.99	784.27	839,428
December 16, 2025	809.44	818.68	0	829.66	801.62	655,524