United Rentals, Inc.
URI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $1,189.96 | $1,201.94 | $1,174.62 | $1,175.42 | +0.46% | 505.11K |
| Oct 30, 2026 | $1,190.52 | $1,202.12 | $1,160.57 | $1,170.05 | -2.39% | 488.69K |
| Oct 29, 2026 | $1,174.51 | $1,198.80 | $1,170.00 | $1,198.68 | +2.05% | 413.80K |
| Oct 28, 2026 | $1,180.00 | $1,189.01 | $1,166.31 | $1,174.61 | +1.09% | 434.67K |
| Oct 27, 2026 | $1,139.07 | $1,179.62 | $1,131.25 | $1,162.00 | +3.57% | 583.64K |
| Oct 26, 2026 | $1,106.28 | $1,125.90 | $1,095.65 | $1,121.90 | +2.09% | 435.61K |
| Oct 23, 2026 | $1,092.87 | $1,104.98 | $1,038.02 | $1,098.88 | -1.09% | 553.39K |
| Oct 22, 2026 | $1,093.99 | $1,117.64 | $1,046.68 | $1,111.02 | +3.93% | 1.12M |
| Oct 21, 2026 | $1,050.19 | $1,077.03 | $1,043.46 | $1,068.98 | +2.41% | 738.11K |
| Oct 20, 2026 | $1,018.00 | $1,054.68 | $1,005.64 | $1,043.87 | +1.84% | 611.84K |
| Oct 19, 2026 | $1,049.40 | $1,057.08 | $1,018.81 | $1,025.00 | -0.45% | 556.88K |
| Oct 16, 2026 | $1,042.21 | $1,054.99 | $1,027.66 | $1,029.64 | -1.71% | 531.42K |
| Oct 15, 2026 | $1,028.89 | $1,048.57 | $1,005.89 | $1,047.58 | +1.23% | 701.17K |
| Oct 14, 2026 | $1,050.00 | $1,057.36 | $1,014.74 | $1,034.81 | -2.43% | 589.98K |
| Oct 13, 2026 | $1,056.72 | $1,069.25 | $1,053.80 | $1,060.58 | +0.35% | 458.01K |
| Oct 12, 2026 | $1,053.19 | $1,076.10 | $1,050.01 | $1,056.92 | +0.05% | 354.36K |
| Oct 9, 2026 | $1,055.00 | $1,065.04 | $1,039.43 | $1,056.37 | +0.59% | 388.01K |
| Oct 8, 2026 | $1,030.67 | $1,054.14 | $1,030.67 | $1,050.15 | +1.23% | 460.54K |
| Oct 7, 2026 | $1,070.59 | $1,070.96 | $1,022.26 | $1,037.44 | -4.00% | 493.41K |
| Oct 6, 2026 | $1,075.53 | $1,101.41 | $1,075.00 | $1,080.62 | +0.59% | 367.04K |
| Oct 5, 2026 | $1,082.07 | $1,090.61 | $1,067.72 | $1,074.28 | -0.63% | 422.36K |
| Oct 2, 2026 | $1,048.69 | $1,081.49 | $1,048.69 | $1,081.04 | +4.54% | 617.36K |
| Oct 1, 2026 | $1,003.88 | $1,036.65 | $990.72 | $1,034.11 | +3.33% | 529.64K |
| Sep 30, 2026 | $1,016.00 | $1,031.04 | $1,000.18 | $1,000.78 | -1.36% | 679.08K |
| Sep 29, 2026 | $1,044.44 | $1,044.61 | $973.29 | $1,014.54 | -2.81% | 1.13M |
| Sep 28, 2026 | $1,039.20 | $1,053.47 | $1,032.15 | $1,043.92 | -0.30% | 451.92K |
| Sep 25, 2026 | $1,017.71 | $1,050.20 | $1,017.67 | $1,047.06 | +2.49% | 377.03K |
| Sep 24, 2026 | $1,025.48 | $1,028.54 | $1,006.20 | $1,021.67 | -1.00% | 444.73K |
| Sep 23, 2026 | $1,041.90 | $1,056.99 | $1,031.99 | $1,031.99 | -1.06% | 406.20K |
| Sep 22, 2026 | $1,037.62 | $1,055.29 | $1,032.86 | $1,043.04 | +1.27% | 452.39K |
| Sep 21, 2026 | $1,021.86 | $1,033.00 | $1,010.00 | $1,029.92 | +1.58% | 370.61K |
| Sep 18, 2026 | $997.52 | $1,015.96 | $991.14 | $1,013.91 | +1.14% | 599.22K |
| Sep 17, 2026 | $1,026.27 | $1,026.55 | $998.51 | $1,002.53 | -0.37% | 571.93K |
| Sep 16, 2026 | $994.43 | $1,025.53 | $987.50 | $1,006.25 | +1.73% | 490.00K |
| Sep 15, 2026 | $993.71 | $995.66 | $981.29 | $989.13 | -0.47% | 317.90K |
| Sep 14, 2026 | $979.48 | $1,000.49 | $968.51 | $993.80 | +0.47% | 335.10K |
| 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 | — | 510.72K |
