United Rentals, Inc.$1,165.16CL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $89.17 | $92.74 | $89.17 | $92.53 | +2.95% | 6.83M |
| Aug 3, 2026 | $92.39 | $93.64 | $89.36 | $89.88 | -1.56% | 5.73M |
| Jul 31, 2026 | $90.85 | $91.68 | $89.60 | $91.30 | -0.33% | 6.66M |
| Jul 30, 2026 | $92.62 | $92.89 | $90.73 | $91.60 | -2.02% | 4.68M |
| Jul 29, 2026 | $90.94 | $93.82 | $89.91 | $93.49 | +0.82% | 5.87M |
| Jul 28, 2026 | $94.11 | $95.46 | $92.70 | $92.73 | +0.82% | 5.09M |
| Jul 27, 2026 | $91.25 | $92.81 | $90.84 | $91.98 | +1.36% | 3.77M |
| Jul 24, 2026 | $90.00 | $91.11 | $89.88 | $90.75 | +0.74% | 3.19M |
| Jul 23, 2026 | $89.99 | $90.39 | $89.25 | $90.08 | -1.69% | 5.17M |
| Jul 22, 2026 | $91.35 | $92.25 | $90.99 | $91.63 | +1.25% | 4.44M |
| Jul 21, 2026 | $91.10 | $91.63 | $89.75 | $90.50 | -1.56% | 3.77M |
| Jul 20, 2026 | $92.09 | $92.23 | $91.20 | $91.93 | -1.13% | 5.18M |
| Jul 17, 2026 | $94.68 | $95.93 | $92.59 | $92.98 | -1.16% | 4.19M |
| Jul 16, 2026 | $92.74 | $94.30 | $92.40 | $94.07 | +2.84% | 3.52M |
| Jul 15, 2026 | $90.23 | $92.01 | $89.59 | $91.47 | +0.48% | 3.47M |
| Jul 14, 2026 | $92.95 | $93.06 | $91.02 | $91.03 | -2.34% | 3.77M |
| Jul 13, 2026 | $93.15 | $93.95 | $92.31 | $93.21 | +1.05% | 3.91M |
| Jul 10, 2026 | $91.32 | $92.72 | $91.32 | $92.24 | +1.35% | 4.26M |
| Jul 9, 2026 | $92.39 | $92.74 | $90.73 | $91.01 | -2.18% | 6.11M |
| Jul 8, 2026 | $93.95 | $93.96 | $92.64 | $93.04 | -2.09% | 4.18M |
| Jul 7, 2026 | $95.23 | $96.01 | $94.02 | $95.03 | +1.76% | 4.23M |
| Jul 6, 2026 | $94.69 | $95.00 | $92.16 | $93.39 | -1.83% | 5.18M |
| Jul 2, 2026 | $93.65 | $95.42 | $93.24 | $95.13 | +2.55% | 4.17M |
| Jul 1, 2026 | $91.74 | $92.83 | $91.52 | $92.76 | +1.18% | 4.04M |
| Jun 30, 2026 | $91.60 | $92.23 | $90.88 | $91.68 | -0.78% | 3.75M |
| Jun 29, 2026 | $91.95 | $92.61 | $91.17 | $92.40 | +0.36% | 4.80M |
| Jun 26, 2026 | $92.12 | $92.32 | $90.56 | $92.07 | +1.11% | 8.78M |
| Jun 25, 2026 | $91.16 | $92.70 | $90.67 | $91.06 | -0.89% | 4.13M |
| Jun 24, 2026 | $92.62 | $93.08 | $91.53 | $91.88 | +0.49% | 4.64M |
| Jun 23, 2026 | $89.84 | $91.71 | $89.84 | $91.43 | +3.11% | 6.38M |
| Jun 22, 2026 | $89.89 | $90.81 | $88.66 | $88.67 | -0.91% | 6.01M |
| Jun 18, 2026 | $90.88 | $91.34 | $89.44 | $89.48 | -1.21% | 11.20M |
| Jun 17, 2026 | $91.94 | $92.10 | $90.18 | $90.58 | -0.09% | 5.50M |
| Jun 16, 2026 | $91.05 | $91.81 | $90.18 | $90.66 | +0.09% | 6.04M |
| Jun 15, 2026 | $89.29 | $90.83 | $89.29 | $90.58 | +1.26% | 5.63M |
| Jun 12, 2026 | $89.44 | $90.07 | $88.58 | $89.45 | +0.07% | 3.72M |
| Jun 11, 2026 | $90.16 | $90.60 | $89.26 | $89.39 | -0.62% | 4.05M |
| Jun 10, 2026 | $88.60 | $89.99 | $88.21 | $89.95 | +2.45% | 5.67M |
| Jun 9, 2026 | $85.35 | $89.09 | $85.10 | $87.80 | +2.01% | 5.49M |
| Jun 8, 2026 | $86.99 | $87.47 | $85.98 | $86.07 | -2.83% | 5.60M |
| Jun 5, 2026 | $85.97 | $89.59 | $85.70 | $88.58 | +4.09% | 5.96M |
| Jun 4, 2026 | $86.49 | $87.15 | $84.30 | $85.10 | +0.27% | 5.64M |
| Jun 3, 2026 | $87.42 | $87.96 | $84.61 | $84.87 | -3.85% | 7.49M |
| Jun 2, 2026 | $88.48 | $89.03 | $87.80 | $88.27 | -0.18% | 4.15M |
| Jun 1, 2026 | $89.83 | $89.83 | $87.25 | $88.43 | -1.89% | 6.34M |
| May 29, 2026 | $91.21 | $91.47 | $89.44 | $90.13 | -1.67% | 6.67M |
| May 28, 2026 | $91.67 | $92.29 | $90.89 | $91.66 | +0.41% | 3.79M |
| May 27, 2026 | $90.00 | $92.23 | $89.83 | $91.29 | +1.60% | 3.77M |
| May 26, 2026 | $90.57 | $91.21 | $89.46 | $89.85 | -0.84% | 5.81M |
| May 22, 2026 | $90.72 | $91.52 | $90.54 | $90.61 | +0.19% | 3.77M |
| May 21, 2026 | $90.05 | $90.67 | $88.37 | $90.44 | +0.10% | 4.65M |
| May 20, 2026 | $89.91 | $90.85 | $89.26 | $90.35 | +0.37% | 7.06M |
| May 19, 2026 | $89.69 | $90.85 | $89.21 | $90.02 | +0.11% | 5.66M |
| May 18, 2026 | $88.41 | $90.73 | $88.37 | $89.92 | +2.03% | 4.65M |
| May 15, 2026 | $89.72 | $89.83 | $88.11 | $88.13 | -0.80% | 4.86M |
| May 14, 2026 | $88.10 | $89.49 | $88.00 | $88.84 | +1.10% | 5.61M |
| May 13, 2026 | $86.92 | $87.96 | $86.31 | $87.87 | +0.49% | 5.59M |
| May 12, 2026 | $87.13 | $88.82 | $86.81 | $87.44 | +0.81% | 5.00M |
| May 11, 2026 | $87.39 | $87.39 | $85.97 | $86.74 | -0.93% | 4.40M |
| May 8, 2026 | $87.67 | $88.57 | $87.21 | $87.55 | — | 4.44M |
