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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	776.33	787.79	787.79	788	773.04	661,446
July 01, 2025	752.98	774.14	774.14	781.98	745.04	628,542
June 30, 2025	756.32	753.4	753.4	757	750.3	406,365
June 27, 2025	749.7	752.62	752.62	758.33	745.01	924,500
June 26, 2025	740	742.07	742.07	744.27	728.06	519,409
June 25, 2025	743.66	736.18	736.18	748.07	735.88	504,038
June 24, 2025	725	740.77	740.77	743.76	718.9	680,014
June 23, 2025	701.78	716.57	716.57	716.73	693.78	334,287
June 20, 2025	704.29	705.4	705.4	712.03	701.59	714,700
June 18, 2025	695.41	698.67	698.67	708.93	692.7	373,042
June 17, 2025	685.04	694.99	694.99	712.75	685.04	627,200
June 16, 2025	702.7	688.38	688.38	707.03	682.08	625,511
June 13, 2025	700	694.84	694.84	705.86	691.72	468,484
June 12, 2025	710.2	716.92	716.92	717.64	704.51	376,601
June 11, 2025	717.95	719.95	719.95	723.26	713.63	529,200
June 10, 2025	708.63	715.74	715.74	716.06	702.4	441,600
June 09, 2025	712.42	707.21	707.21	713.76	706.57	262,721
June 06, 2025	709.69	706.65	706.65	712.36	703.5	302,200
June 05, 2025	696.59	699.18	699.18	704.37	692	255,600
June 04, 2025	706.37	696.57	696.57	708.63	696.57	266,838
June 03, 2025	700.53	702.89	702.89	704.31	693.45	334,000
June 02, 2025	709.4	691.15	691.15	709.44	681.98	571,255
May 30, 2025	704.63	708.38	708.38	714.45	700.44	729,812
May 29, 2025	719.22	714.98	714.98	719.48	708.59	355,347
May 28, 2025	720.2	712.14	712.14	722.83	710.53	273,962
May 27, 2025	713.84	717.56	717.56	720	704.82	403,712
May 23, 2025	687.51	700.1	700.1	704.79	687.51	332,708
May 22, 2025	701.85	703.66	703.66	706.99	694.12	424,098
May 21, 2025	706.08	695.8	695.8	713.4	694.3	488,280

United Rentals, Inc. (URI) NYSE