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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

United Rentals, Inc. (URI) NYSE