United Rentals, Inc.
URI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $1,000.01 | $1,003.24 | $984.16 | $989.12 | +0.00% | 348.05K |
| Sep 10, 2026 | $1,002.40 | $1,013.75 | $979.10 | $989.08 | -3.86% | 449.79K |
| Sep 9, 2026 | $1,019.40 | $1,053.74 | $1,007.52 | $1,028.77 | +1.34% | 502.16K |
| Sep 8, 2026 | $1,012.20 | $1,024.66 | $1,005.86 | $1,015.17 | +0.53% | 559.57K |
| Sep 4, 2026 | $988.54 | $1,012.31 | $988.54 | $1,009.86 | +1.61% | 316.15K |
| Sep 3, 2026 | $984.58 | $995.08 | $967.58 | $993.87 | +1.43% | 322.90K |
| Sep 2, 2026 | $990.51 | $992.06 | $976.66 | $979.82 | -1.04% | 380.52K |
| Sep 1, 2026 | $1,028.09 | $1,033.49 | $988.88 | $990.15 | -4.61% | 462.15K |
| Aug 31, 2026 | $1,036.04 | $1,041.49 | $1,017.64 | $1,038.00 | +0.75% | 443.79K |
| Aug 28, 2026 | $1,044.67 | $1,047.99 | $1,014.32 | $1,030.25 | -0.70% | 547.14K |
| Aug 27, 2026 | $1,053.33 | $1,058.72 | $1,036.04 | $1,037.51 | -1.91% | 407.33K |
| Aug 26, 2026 | $1,062.53 | $1,073.94 | $1,050.66 | $1,057.66 | +0.43% | 297.04K |
| Aug 25, 2026 | $1,101.83 | $1,101.83 | $1,049.23 | $1,053.14 | -2.81% | 441.38K |
| Aug 24, 2026 | $1,100.00 | $1,107.47 | $1,082.24 | $1,083.56 | -1.36% | 401.94K |
| Aug 21, 2026 | $1,099.37 | $1,107.40 | $1,084.78 | $1,098.51 | +0.30% | 472.27K |
| Aug 20, 2026 | $1,107.43 | $1,119.31 | $1,089.51 | $1,095.26 | -1.95% | 543.26K |
| Aug 19, 2026 | $1,117.46 | $1,129.99 | $1,105.11 | $1,117.04 | +0.06% | 388.67K |
| Aug 18, 2026 | $1,153.80 | $1,156.78 | $1,116.36 | $1,116.38 | -4.16% | 395.57K |
| Aug 17, 2026 | $1,155.50 | $1,176.44 | $1,150.00 | $1,164.82 | +0.95% | 368.43K |
| Aug 14, 2026 | $1,123.36 | $1,161.28 | $1,119.79 | $1,153.83 | +2.97% | 491.43K |
| Aug 13, 2026 | $1,131.39 | $1,143.63 | $1,111.37 | $1,120.58 | -0.77% | 437.41K |
| Aug 12, 2026 | $1,148.83 | $1,152.53 | $1,125.54 | $1,129.30 | -1.25% | 367.81K |
| Aug 11, 2026 | $1,139.00 | $1,165.08 | $1,134.84 | $1,143.59 | +0.53% | 289.39K |
| Aug 10, 2026 | $1,162.68 | $1,164.50 | $1,134.40 | $1,137.52 | -2.18% | 510.72K |
| Aug 7, 2026 | $1,165.00 | $1,179.18 | $1,159.14 | $1,162.84 | +0.02% | 355.27K |
| Aug 6, 2026 | $1,166.68 | $1,174.07 | $1,152.37 | $1,162.66 | +0.05% | 472.20K |
| Aug 5, 2026 | $1,151.00 | $1,168.93 | $1,146.28 | $1,162.04 | +1.04% | 374.10K |
| Aug 4, 2026 | $1,126.99 | $1,151.20 | $1,115.44 | $1,150.13 | +3.07% | 597.72K |
| Aug 3, 2026 | $1,080.13 | $1,121.88 | $1,076.00 | $1,115.92 | +3.40% | 462.03K |
| Jul 31, 2026 | $1,076.46 | $1,089.00 | $1,060.82 | $1,079.26 | +0.99% | 381.25K |
| Jul 30, 2026 | $1,070.94 | $1,082.87 | $1,052.32 | $1,068.63 | +1.28% | 353.12K |
| Jul 29, 2026 | $1,095.81 | $1,096.31 | $1,055.11 | $1,055.11 | -3.31% | 625.26K |
| Jul 28, 2026 | $1,135.32 | $1,140.05 | $1,087.24 | $1,091.26 | -3.25% | 677.07K |
| Jul 27, 2026 | $1,132.01 | $1,138.74 | $1,112.67 | $1,127.91 | -1.20% | 474.43K |
| Jul 24, 2026 | $1,131.80 | $1,150.06 | $1,124.36 | $1,141.59 | +0.16% | 490.59K |
| Jul 23, 2026 | $1,096.00 | $1,177.67 | $1,093.14 | $1,139.71 | +10.11% | 1.20M |
| Jul 22, 2026 | $1,017.23 | $1,037.12 | $1,006.34 | $1,035.06 | +2.12% | 694.13K |
| Jul 21, 2026 | $1,020.97 | $1,023.61 | $994.86 | $1,013.54 | +0.08% | 667.11K |
| Jul 20, 2026 | $1,057.67 | $1,057.67 | $1,010.63 | $1,012.71 | -3.11% | 523.08K |
| Jul 17, 2026 | $1,060.65 | $1,076.64 | $1,041.71 | $1,045.21 | -2.48% | 490.19K |
| Jul 16, 2026 | $1,045.07 | $1,076.50 | $1,042.51 | $1,071.82 | +2.34% | 344.87K |
| Jul 15, 2026 | $1,066.56 | $1,069.89 | $1,035.00 | $1,047.28 | -1.74% | 477.00K |
| Jul 14, 2026 | $1,104.46 | $1,106.00 | $1,061.42 | $1,065.83 | -1.80% | 433.77K |
| Jul 13, 2026 | $1,097.05 | $1,104.85 | $1,080.83 | $1,085.34 | -0.93% | 277.23K |
| Jul 10, 2026 | $1,088.02 | $1,110.65 | $1,088.02 | $1,095.55 | +0.63% | 278.46K |
| Jul 9, 2026 | $1,077.33 | $1,097.12 | $1,077.33 | $1,088.67 | +1.60% | 350.38K |
| Jul 8, 2026 | $1,046.24 | $1,075.02 | $1,041.43 | $1,071.49 | +1.46% | 418.33K |
| Jul 7, 2026 | $1,092.05 | $1,095.00 | $1,042.71 | $1,056.02 | -3.97% | 507.15K |
| Jul 6, 2026 | $1,096.47 | $1,105.01 | $1,087.03 | $1,099.68 | +0.10% | 292.79K |
| Jul 2, 2026 | $1,125.58 | $1,125.58 | $1,084.92 | $1,098.59 | -1.18% | 341.48K |
| Jul 1, 2026 | $1,128.30 | $1,142.00 | $1,111.10 | $1,111.76 | -1.87% | 311.79K |
| Jun 30, 2026 | $1,128.43 | $1,140.69 | $1,120.01 | $1,132.89 | +0.91% | 317.46K |
| Jun 29, 2026 | $1,121.23 | $1,129.25 | $1,111.69 | $1,122.67 | +0.09% | 350.28K |
| Jun 26, 2026 | $1,137.14 | $1,142.74 | $1,114.71 | $1,121.66 | -1.57% | 959.72K |
| Jun 25, 2026 | $1,095.17 | $1,143.69 | $1,090.63 | $1,139.51 | +5.15% | 759.71K |
| Jun 24, 2026 | $1,073.76 | $1,085.41 | $1,065.82 | $1,083.72 | +1.94% | 503.99K |
| Jun 23, 2026 | $1,062.17 | $1,075.33 | $1,055.70 | $1,063.14 | -2.70% | 447.04K |
| Jun 22, 2026 | $1,077.00 | $1,096.68 | $1,074.90 | $1,092.68 | +1.47% | 444.06K |
| Jun 18, 2026 | $1,063.59 | $1,091.90 | $1,063.59 | $1,076.81 | +2.65% | 846.54K |
| Jun 17, 2026 | $1,070.13 | $1,080.01 | $1,048.71 | $1,048.97 | — | 433.30K |
