Dark

URI
United Rentals, Inc.
stock NYSE

At Close

Dec 11, 2025 3:59:59 PM EST

834.10USD+2.521%(+20.51)756,265

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 8, 2025 9:12:30 AM EST

802.00USD-1.425%(-11.59)0

After-hours

Dec 11, 2025 4:00:30 PM EST

833.85USD-0.030%(-0.25)4,229

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	815.6200	837.1700	810.6800	833.8500	+2.490%	756,265	0.000%
2025-12-10	789.0000	816.4200	786.6450	813.5900	+2.999%	839,187	+2.490%
2025-12-09	784.0200	810.5600	784.0200	789.9000	+0.619%	928,631	+5.564%
2025-12-08	794.7200	805.8300	782.4900	785.0400	-1.490%	1,075,660	+6.218%
2025-12-05	810.0000	813.9100	794.5200	796.9100	-1.341%	697,537	+4.635%
2025-12-04	817.9300	824.2100	802.6100	807.7400	-0.728%	861,725	+3.232%
2025-12-03	800.6000	816.1200	797.0000	813.6600	+1.602%	791,987	+2.481%
2025-12-02	810.6600	812.2550	798.8800	800.8300	-0.548%	512,151	+4.123%
2025-12-01	809.3100	815.6700	802.3000	805.2400	-1.219%	608,297	+3.553%
2025-11-28	820.0500	823.0100	814.1900	815.1800	+0.026%	262,211	+2.290%
2025-11-26	814.4200	819.1700	806.5900	814.9700	+0.614%	787,030	+2.317%
2025-11-25	813.8600	821.6350	805.7794	810.0000	-0.123%	1,100,126	+2.944%
2025-11-24	801.1000	817.8499	798.1000	811.0000	+1.375%	951,949	+2.818%
2025-11-21	776.4800	815.9400	772.5700	800.0000	+3.896%	1,320,578	+4.231%
2025-11-20	806.6000	813.9200	769.8800	770.0000	-2.811%	893,388	+8.292%
2025-11-19	800.0800	809.4690	791.4500	792.2700	-1.028%	619,502	+5.248%
2025-11-18	806.0400	813.1050	798.9000	800.5000	-0.757%	780,995	+4.166%
2025-11-17	834.0300	836.5000	798.6700	806.6100	-3.288%	793,803	+3.377%
2025-11-14	842.5000	845.0000	829.0101	834.0300	-1.095%	396,871	-0.022%
2025-11-13	858.9700	865.9950	841.8600	843.2600	-2.027%	483,412	-1.116%
2025-11-12	853.2200	866.8600	853.0200	860.7100	+0.667%	440,612	-3.121%
2025-11-11	852.5200	863.6452	847.5260	855.0100	+0.056%	310,068	-2.475%
2025-11-10	855.7800	862.9834	843.8300	854.5300	+0.740%	429,907	-2.420%
2025-11-07	836.3800	851.6500	833.4500	848.2500	+0.380%	376,832	-1.698%
2025-11-06	844.7500	851.5500	833.7600	845.0400	+0.063%	758,436	-1.324%
2025-11-05	850.3700	855.7800	840.6400	844.5100	-0.967%	495,000	-1.262%
2025-11-04	850.0000	859.4800	845.6700	852.7600	-0.542%	468,172	-2.218%
2025-11-03	866.0000	868.2250	855.0000	857.4100	-1.581%	567,405	-2.748%
2025-10-31	857.8200	883.4750	850.0001	871.1800	+1.429%	697,612	-4.285%
2025-10-30	867.7300	883.0300	858.4900	858.9100	-1.363%	503,791	-2.918%
2025-10-29	882.2400	896.4650	867.0400	870.7800	-0.558%	656,133	-4.241%
2025-10-28	901.4000	902.1150	874.9800	875.6700	-2.740%	873,105	-4.776%
2025-10-27	918.5900	920.4250	885.8800	900.3400	-1.422%	797,045	-7.385%
2025-10-24	924.7600	933.0000	912.5400	913.3300	-0.106%	770,672	-8.702%
2025-10-23	950.0100	991.0800	907.6125	914.3000	-7.786%	1,264,465	-8.799%
2025-10-22	1,003.0000	1,008.2300	986.7250	991.5000	-1.077%	563,922	-15.900%
2025-10-21	995.2200	1,015.6800	991.4900	1,002.2900	+0.200%	328,857	-16.806%
2025-10-20	986.2200	1,004.2800	981.2000	1,000.2900	+2.032%	289,111	-16.639%
2025-10-17	998.8700	1,007.3751	975.0000	980.3700	-2.514%	512,421	-14.945%
2025-10-16	1,020.0000	1,021.4700	1,002.0400	1,005.6500	-1.407%	572,621	-17.083%
2025-10-15	1,004.7800	1,021.3600	999.1250	1,020.0000	+1.949%	447,874	-18.250%
2025-10-14	960.8700	1,007.9700	955.4200	1,000.5000	+2.664%	306,093	-16.657%
2025-10-13	960.1000	979.3650	960.1000	974.5400	+2.580%	286,248	-14.437%
2025-10-10	986.0400	988.9999	949.9100	950.0300	-3.101%	461,498	-12.229%
2025-10-09	995.1600	998.1600	976.1000	980.4300	-1.402%	314,380	-14.951%
2025-10-08	991.4800	1,004.9200	985.2600	994.3700	+0.585%	378,942	-16.143%
2025-10-07	988.6700	1,003.5700	983.7750	988.5900	+0.127%	417,626	-15.653%
2025-10-06	979.7800	989.0000	969.2900	987.3400	+0.667%	308,696	-15.546%
2025-10-03	979.5000	997.5000	979.5000	980.8000	+0.264%	334,680	-14.983%
2025-10-02	959.2500	978.4600	954.5600	978.2200	+1.589%	385,067	-14.758%
2025-10-01	967.0000	970.1400	959.1300	962.9200	+0.865%	395,875	-13.404%
2025-09-30	942.3300	957.3550	941.0850	954.6600	+1.141%	417,930	-12.655%
2025-09-29	956.7400	956.7400	935.9800	943.8900	-0.357%	381,052	-11.658%
2025-09-26	931.4600	950.4800	931.0900	947.2700	+1.720%	378,312	-11.973%
2025-09-25	919.2500	932.4100	913.5900	931.2500	-0.484%	392,193	-10.459%
2025-09-24	957.0000	960.0696	934.8001	935.7800	-2.035%	386,690	-10.893%
2025-09-23	956.0100	972.1175	950.0100	955.2200	+1.251%	592,080	-12.706%
2025-09-22	944.1000	948.0900	934.8200	943.4200	+0.202%	509,338	-11.614%
2025-09-19	947.1900	947.1900	935.1650	941.5200	-0.135%	1,035,015	-11.436%
2025-09-18	940.9500	956.0800	936.0000	942.7900	+1.265%	634,211	-11.555%
2025-09-17	961.2100	967.4000	925.6500	931.0100	-2.883%	760,270	-10.436%
2025-09-16	960.6600	963.8450	941.0000	958.6500	+1.134%	447,425	-13.018%
2025-09-15	940.3700	957.7450	938.1450	947.9000	+1.055%	532,998	-12.032%
2025-09-12	954.7100	957.2900	936.4000	938.0000	-2.250%	534,964	-11.103%
2025-09-11	947.3800	970.5698	947.3800	959.5900	+1.564%	450,149	-13.104%
2025-09-10	948.5800	958.0200	940.9400	944.8100	-0.055%	540,408	-11.744%
2025-09-09	965.0000	965.4200	934.8400	945.3300	-2.566%	424,663	-11.793%
2025-09-08	973.4100	974.4500	959.0624	970.2300	-0.513%	585,158	-14.056%
2025-09-05	965.8100	980.5300	955.3850	975.2300	+1.096%	440,236	-14.497%
2025-09-04	948.9200	966.6500	947.8650	964.6600	+2.052%	405,033	-13.560%
2025-09-03	959.0000	965.0000	941.7900	945.2600	-1.409%	523,614	-11.786%
2025-09-02	943.3700	959.0500	935.0200	958.7700	+0.254%	468,623	-13.029%
2025-08-29	961.1600	961.1600	947.7300	956.3400	+0.115%	508,062	-12.808%
2025-08-28	952.9700	960.0000	947.2050	955.2400	+0.621%	527,749	-12.708%
2025-08-27	939.1300	951.5350	937.9962	949.3400	+0.598%	276,859	-12.165%
2025-08-26	936.1250	946.9700	931.6400	943.7000	+0.448%	799,530	-11.640%
2025-08-25	929.9500	946.0000	927.4770	939.4900	+1.026%	684,712	-11.244%
2025-08-22	896.7200	937.4500	890.7800	929.9500	+4.475%	767,826	-10.334%
2025-08-21	901.0000	901.0000	888.0300	890.1200	-1.303%	365,840	-6.322%
2025-08-20	910.0000	915.5000	886.6750	901.8700	-1.504%	466,705	-7.542%
2025-08-19	915.1500	925.8050	910.6600	915.6400	+0.175%	306,045	-8.933%
2025-08-18	910.0100	916.0000	906.9900	914.0400	+0.568%	309,509	-8.773%
2025-08-15	926.7700	928.7900	908.8800	908.8800	-1.364%	372,732	-8.255%
2025-08-14	921.6200	929.7100	906.9901	921.4500	-1.156%	637,746	-9.507%
2025-08-13	916.0000	933.3200	912.1650	932.2300	+1.666%	437,393	-10.553%
2025-08-12	875.2500	918.7200	874.0300	916.9500	+5.433%	695,920	-9.063%
2025-08-11	860.1400	870.3800	852.8000	869.7000	+1.249%	437,006	-4.122%
2025-08-08	859.1900	862.6244	853.1200	858.9700	+0.510%	273,089	-2.924%
2025-08-07	872.3900	872.3900	848.7500	854.6100	-0.772%	431,812	-2.429%
2025-08-06	869.2900	869.4825	854.0000	861.2600	-0.671%	436,014	-3.183%
2025-08-05	871.2000	879.5900	853.8000	867.0800	-0.172%	371,541	-3.832%
2025-08-04	862.0400	870.9550	853.5500	868.5700	+1.041%	456,963	-3.997%
2025-08-01	860.8800	862.7200	842.1750	859.6200	-2.641%	655,439	-2.998%
2025-07-31	872.6600	886.6199	872.3500	882.9400	+0.286%	450,892	-5.560%
2025-07-30	885.0000	889.8400	873.8000	880.4200	-0.206%	533,352	-5.290%
2025-07-29	903.0000	903.4375	879.1960	882.2400	-1.914%	751,822	-5.485%
2025-07-28	890.0000	903.6050	885.8900	899.4600	+1.063%	806,601	-7.294%
2025-07-25	873.3500	890.0000	862.9600	890.0000	+1.685%	872,828	-6.309%
2025-07-24	829.2200	875.5100	816.1250	875.2500	+8.964%	1,594,541	-4.730%
2025-07-23	799.5200	808.2500	796.3050	803.2500	+1.544%	726,351	+3.810%
2025-07-22	779.9400	795.5450	777.4500	791.0400	+1.673%	839,118	+5.412%
2025-07-21	815.9000	815.9000	777.9850	778.0200	-3.716%	721,611	+7.176%
2025-07-18	820.2400	821.9100	804.5900	808.0500	-1.072%	390,232	+3.193%
2025-07-17	801.0000	818.7200	798.9600	816.8100	+2.297%	805,045	+2.086%
2025-07-16	800.0000	803.4600	778.2982	798.4700	+0.038%	549,070	+4.431%
2025-07-15	812.5700	815.0000	798.1700	798.1700	-1.298%	776,660	+4.470%
2025-07-14	809.7700	815.2850	802.4400	808.6700	-0.689%	556,257	+3.114%
2025-07-11	811.6500	817.4090	808.1550	814.2800	-0.666%	603,988	+2.403%
2025-07-10	808.0000	826.4600	806.5000	819.7400	+1.959%	581,578	+1.721%
2025-07-09	800.0000	806.4500	791.8600	803.9900	+1.581%	378,856	+3.714%
2025-07-08	784.8100	803.5100	783.3300	791.4800	+0.962%	598,390	+5.353%
2025-07-07	788.0700	793.7600	777.2300	783.9400	-1.080%	602,668	+6.367%
2025-07-03	788.0000	794.5250	786.7000	792.5000	+0.598%	342,930	+5.218%
2025-07-02	776.3300	788.0000	773.0350	787.7900	+1.763%	661,446	+5.847%
2025-07-01	752.9800	781.9800	745.0400	774.1400	+2.753%	628,542	+7.713%
2025-06-30	756.3150	757.0000	750.3000	753.4000	+0.104%	406,365	+10.678%
2025-06-27	749.7000	758.3300	745.0100	752.6200	+1.422%	924,469	+10.793%
2025-06-26	740.0000	744.2700	728.0600	742.0700	+0.800%	519,409	+12.368%
2025-06-25	743.6600	748.0700	735.8800	736.1800	-0.620%	504,038	+13.267%
2025-06-24	725.0000	743.7600	718.9000	740.7700	+3.377%	680,014	+12.565%
2025-06-23	701.7800	716.7300	693.7800	716.5700	+1.583%	334,287	+16.367%
2025-06-20	704.2900	712.0300	701.5900	705.4000	+0.963%	714,664	+18.210%
2025-06-18	695.4100	708.9300	692.7000	698.6700	+0.530%	373,042	+19.348%
2025-06-17	685.0400	712.7500	685.0400	694.9900	+0.960%	627,198	+19.980%
2025-06-16	702.7000	707.0300	682.0750	688.3800	-0.930%	625,511	+21.132%
2025-06-13	700.0000	705.8550	691.7200	694.8400	-3.080%	468,484	+20.006%
2025-06-12	710.2000	717.6399	704.5100	716.9200	-0.421%	376,601	+16.310%
2025-06-11	717.9500	723.2550	713.6250	719.9500	+0.588%	529,197	+15.821%
2025-06-10	708.6300	716.0600	702.4000	715.7400	+1.206%	441,589	+16.502%
2025-06-09	712.4200	713.7600	706.5700	707.2100	+0.079%	262,721	+17.907%
2025-06-06	709.6900	712.3600	703.4950	706.6500	+1.068%	302,172	+18.000%
2025-06-05	696.5900	704.3700	692.0000	699.1800	+0.375%	255,579	+19.261%
2025-06-04	706.3700	708.6300	696.5700	696.5700	-0.899%	266,838	+19.708%
2025-06-03	700.5300	704.3100	693.4500	702.8900	+1.699%	333,987	+18.632%
2025-06-02	709.4000	709.4400	681.9800	691.1500	-2.432%	571,255	+20.647%
2025-05-30	704.6300	714.4500	700.4400	708.3800	-0.923%	729,812	+17.712%
2025-05-29	719.2200	719.4800	708.5850	714.9800	+0.399%	355,347	+16.626%
2025-05-28	720.2000	722.8299	710.5300	712.1400	-0.755%	273,962	+17.091%
2025-05-27	713.8400	720.0000	704.8150	717.5600	+2.494%	403,712	+16.206%
2025-05-23	687.5100	704.7900	687.5100	700.1000	-0.506%	333,195	+19.104%
2025-05-22	701.8500	706.9900	694.1210	703.6600	+1.130%	424,110	+18.502%
2025-05-21	706.0800	713.4000	694.3000	695.8000	-2.749%	488,280	+19.840%
2025-05-20	718.1000	723.9100	712.1500	715.4700	-1.175%	335,910	+16.546%
2025-05-19	709.4600	726.2600	707.5100	723.9800	-0.233%	381,478	+15.176%
2025-05-16	717.7300	729.3400	712.2500	725.6700	+1.731%	477,799	+14.908%
2025-05-15	709.2200	717.2700	704.3150	713.3200	-0.004%	608,628	+16.897%
2025-05-14	720.1600	723.0000	708.8101	713.3500	-1.191%	444,664	+16.892%
2025-05-13	717.1600	732.0000	715.3400	721.9500	+1.422%	698,167	+15.500%
2025-05-12	710.4400	723.0400	698.3273	711.8300	+5.864%	1,002,696	+17.142%
2025-05-09	667.7100	676.4800	666.9500	672.4000	+0.358%	599,003	+24.011%
2025-05-08	665.9700	676.9323	656.9501	670.0000	+2.800%	671,258	+24.455%
2025-05-07	654.7500	659.7300	647.0500	651.7500	+0.015%	505,369	+27.940%
2025-05-06	648.3500	656.9600	645.1800	651.6500	-0.924%	593,032	+27.960%
2025-05-05	656.1200	672.2600	656.1200	657.7300	-1.153%	721,184	+26.777%
2025-05-02	651.8400	671.5400	648.8200	665.4000	+3.871%	884,238	+25.316%
2025-05-01	632.2500	655.4900	632.2500	640.6000	+1.449%	690,157	+30.167%
2025-04-30	619.5900	634.0900	611.9300	631.4500	+0.202%	570,617	+32.053%
2025-04-29	628.0000	632.0900	621.6400	630.1800	+0.159%	479,945	+32.319%
2025-04-28	633.7400	644.1400	622.7300	629.1800	-0.698%	575,478	+32.530%
2025-04-25	641.0600	648.8950	627.0600	633.6000	-2.126%	812,428	+31.605%
2025-04-24	613.9600	657.0000	605.4300	647.3600	+9.869%	1,534,828	+28.808%
2025-04-23	601.3700	614.9100	588.3500	589.2100	+2.514%	885,070	+41.520%
2025-04-22	575.5100	579.4199	557.0500	574.7600	+0.729%	825,178	+45.078%
2025-04-21	583.6300	588.3393	562.0000	570.6000	-3.533%	489,974	+46.136%
2025-04-17	586.8800	597.7700	585.2550	591.5000	+1.071%	367,853	+40.972%
2025-04-16	593.9100	599.4700	575.5100	585.2300	-2.001%	592,152	+42.482%
2025-04-15	596.8300	607.7100	595.0000	597.1800	+0.059%	530,785	+39.631%
2025-04-14	594.9700	600.9600	578.3150	596.8300	+2.390%	998,926	+39.713%
2025-04-11	574.9200	588.4750	565.6100	582.9000	+0.510%	769,171	+43.052%
2025-04-10	596.5200	599.1200	559.5800	579.9400	-5.102%	1,104,431	+43.782%
2025-04-09	537.3000	617.0100	533.4450	611.1200	+10.722%	2,342,767	+36.446%
2025-04-08	583.2000	597.6800	541.3200	551.9400	-1.578%	903,553	+51.076%
2025-04-07	542.3200	586.1000	525.9136	560.7900	-0.670%	1,182,817	+48.692%
2025-04-04	572.5000	583.3053	544.3200	564.5700	-4.500%	1,180,823	+47.696%
2025-04-03	604.1700	610.0000	587.9000	591.1700	-8.512%	760,673	+41.051%
2025-04-02	618.7000	647.5800	616.4800	646.1700	+2.244%	512,229	+29.045%
2025-04-01	620.6300	632.8500	612.8650	631.9900	+0.844%	559,770	+31.940%
2025-03-31	614.1500	628.7320	597.4250	626.7000	-0.151%	781,750	+33.054%
2025-03-28	641.2800	642.9750	620.3900	627.6500	-2.829%	401,070	+32.853%
2025-03-27	637.8200	652.1900	628.7866	645.9200	+0.673%	427,692	+29.095%
2025-03-26	653.6200	659.7400	635.8100	641.6000	-1.804%	445,397	+29.964%
2025-03-25	653.1800	657.2998	646.0450	653.3900	+0.975%	670,982	+27.619%
2025-03-24	640.8600	652.0000	639.8200	647.0800	+3.012%	599,318	+28.864%
2025-03-21	621.3200	630.4800	611.3600	628.1600	-0.401%	728,531	+32.745%
2025-03-20	619.7300	636.9650	616.8950	630.6900	+0.598%	543,957	+32.212%
2025-03-19	609.0100	632.0600	609.0100	626.9400	+2.936%	514,188	+33.003%
2025-03-18	616.9300	618.0700	604.2800	609.0600	-1.877%	429,727	+36.908%
2025-03-17	616.9700	627.7100	615.6300	620.7100	-0.355%	543,755	+34.338%
2025-03-14	607.1000	625.6250	603.5958	622.9200	+4.839%	815,502	+33.861%
2025-03-13	609.2700	615.5900	588.8400	594.1700	-2.491%	674,024	+40.339%
2025-03-12	610.0800	617.1600	597.7500	609.3500	+1.430%	648,615	+36.843%
2025-03-11	597.5300	608.9900	597.5300	600.7600	+0.168%	650,850	+38.799%
2025-03-10	615.7500	620.5156	594.0200	599.7500	-4.614%	900,879	+39.033%
2025-03-07	623.6000	630.8800	612.1100	628.7600	+0.460%	985,313	+32.618%
2025-03-06	624.9300	635.3500	613.4400	625.8800	-1.264%	1,121,586	+33.228%
2025-03-05	600.7500	636.1950	600.1400	633.8900	+6.018%	1,179,732	+31.545%
2025-03-04	600.3700	611.9200	585.2735	597.9100	-3.176%	1,080,520	+39.461%
2025-03-03	647.0000	650.5650	616.2500	617.5200	-3.861%	676,422	+35.032%
2025-02-28	635.5000	643.7200	627.7550	642.3200	+1.445%	666,607	+29.818%
2025-02-27	642.1700	655.9100	632.7350	633.1700	-1.524%	471,268	+31.694%
2025-02-26	647.2800	654.7000	639.4901	642.9700	+0.681%	568,818	+29.687%
2025-02-25	633.0000	644.4100	618.6328	638.6200	+1.047%	1,097,936	+30.571%
2025-02-24	660.2500	661.1800	628.8200	632.0000	-3.848%	1,260,110	+31.938%
2025-02-21	696.2000	697.6500	650.3000	657.2900	-5.395%	1,020,636	+26.862%
2025-02-20	708.4200	710.2900	691.1200	694.7700	-2.050%	485,909	+20.018%
2025-02-19	709.2600	714.2900	699.8000	709.3100	-1.533%	625,237	+17.558%
2025-02-18	727.0000	728.9900	709.3450	720.3500	-2.821%	866,200	+15.756%
2025-02-14	731.6300	744.1550	731.6300	741.2600	+1.630%	403,731	+12.491%
2025-02-13	734.8000	749.2400	726.2000	729.3700	-0.697%	485,973	+14.325%
2025-02-12	739.7500	742.9200	720.3400	734.4900	-2.457%	455,588	+13.528%
2025-02-11	744.0000	756.7600	744.0000	752.9900	+0.761%	302,373	+10.739%
2025-02-10	749.1900	753.6700	743.3500	747.3000	+0.891%	283,087	+11.582%
2025-02-07	750.8500	755.2876	739.4700	740.7000	-1.166%	321,845	+12.576%
2025-02-06	743.3500	758.7299	741.0100	749.4400	+1.525%	387,495	+11.263%
2025-02-05	758.0000	758.0000	733.5600	738.1800	-2.032%	1,025,868	+12.960%
2025-02-04	753.7500	760.3600	744.2200	753.4900	+2.070%	530,014	+10.665%
2025-02-03	738.8900	753.2750	735.8000	738.2100	-2.619%	642,066	+12.956%
2025-01-31	781.6100	781.6100	749.2100	758.0600	-2.070%	933,392	+9.998%
2025-01-30	766.0000	782.9499	747.1150	774.0800	+2.069%	1,024,960	+7.721%
2025-01-29	758.3400	770.8600	755.1500	758.3900	-1.116%	554,797	+9.950%
2025-01-28	773.8700	773.8700	761.6525	766.9500	-0.384%	435,421	+8.723%
2025-01-27	775.3500	777.2842	763.1237	769.9100	-2.489%	794,072	+8.305%
2025-01-24	785.8000	790.7400	783.1850	789.5600	+0.126%	332,133	+5.609%
2025-01-23	786.6600	795.2999	779.8200	788.5700	+0.772%	552,680	+5.742%
2025-01-22	790.0000	790.0500	778.0001	782.5300	-0.820%	567,958	+6.558%
2025-01-21	780.0000	790.0000	779.2100	789.0000	+2.335%	793,897	+5.684%
2025-01-17	763.7900	779.4200	762.5100	771.0000	+1.793%	889,256	+8.152%
2025-01-16	741.0900	758.8800	738.0000	757.4200	+2.148%	788,362	+10.091%
2025-01-15	750.7700	754.8800	734.5050	741.4900	+1.593%	909,901	+12.456%
2025-01-14	727.0000	730.9200	710.5888	729.8600	+5.907%	930,860	+14.248%
2025-01-13	667.0000	689.1500	666.1700	689.1500	+2.714%	720,323	+20.997%
2025-01-10	654.0400	678.6100	654.0400	670.9400	+0.140%	688,094	+24.281%
2025-01-08	681.0000	681.6700	668.2700	670.0000	-2.248%	642,094	+24.455%
2025-01-07	686.0000	689.8400	677.3300	685.4100	+0.206%	651,091	+21.657%
2025-01-06	701.0200	705.0000	683.0100	684.0000	-1.627%	713,159	+21.908%
2025-01-03	693.9000	696.5600	687.0001	695.3100	+0.794%	508,061	+19.925%
2025-01-02	710.6900	713.2220	686.6800	689.8300	-2.074%	717,061	+20.878%
2024-12-31	706.7900	711.2500	700.8600	704.4400	-0.220%	357,024	+18.371%
2024-12-30	710.6200	711.0000	696.1700	705.9900	-1.472%	481,628	+18.111%
2024-12-27	718.5700	726.3200	709.5800	716.5400	-1.318%	275,778	+16.372%
2024-12-26	722.4500	729.0450	719.1600	726.1100	-0.180%	217,164	+14.838%
2024-12-24	720.5400	727.4200	717.7564	727.4200	+1.087%	137,274	+14.631%
2024-12-23	722.5000	725.7200	712.4100	719.6000	-0.421%	369,223	+15.877%
2024-12-20	704.4900	732.3700	700.4800	722.6400	+1.646%	1,049,893	+15.389%
2024-12-19	735.5700	739.9800	709.9200	710.9400	-1.824%	638,376	+17.288%
2024-12-18	760.6400	763.0700	722.9750	724.1500	-4.515%	567,033	+15.149%
2024-12-17	759.1200	762.2800	751.6700	758.3900	-0.851%	467,707	+9.950%
2024-12-16	780.0800	788.4200	764.4500	764.9000	-1.787%	696,425	+9.014%
2024-12-13	786.5500	788.0600	774.2750	778.8200	-0.988%	373,565	+7.066%
2024-12-12	798.4700	801.1300	783.6000	786.5900	-1.302%	405,817	+6.008%
2024-12-11	808.0000	815.0000	793.8500	796.9700	+0.119%	534,859	+4.628%
2024-12-10	797.4000	808.6200	782.5600	796.0200	-4.770%	942,963	+4.752%
2024-12-09	860.0000	861.6800	828.6100	835.8900	-2.681%	429,036	-0.244%
2024-12-06	864.9600	869.3300	851.5450	858.9200	+0.460%	635,687	-2.919%
2024-12-05	866.4400	866.4400	853.4000	854.9900	-1.526%	339,176	-2.473%
2024-12-04	866.0300	871.9400	858.8600	868.2400	-0.090%	416,513	-3.961%
2024-12-03	861.8000	869.3600	851.1350	869.0200	+1.397%	468,161	-4.047%
2024-12-02	863.8800	867.1600	853.9600	857.0500	-1.033%	336,579	-2.707%
2024-11-29	869.7900	875.1500	862.0000	866.0000	+1.053%	186,654	-3.712%
2024-11-27	878.4200	881.1700	856.1900	856.9800	-1.854%	336,792	-2.699%
2024-11-26	860.6400	873.9900	852.5000	873.1700	+1.016%	358,639	-4.503%
2024-11-25	857.8100	873.4200	855.1400	864.3900	+1.774%	747,926	-3.533%
2024-11-22	849.0300	852.1300	840.3100	849.3200	+1.021%	456,427	-1.821%
2024-11-21	824.0000	843.5250	819.0100	840.7400	+2.461%	705,068	-0.820%
2024-11-20	824.6700	827.1300	817.7900	820.5500	-0.074%	390,659	+1.621%
2024-11-19	818.4700	829.8000	818.4700	821.1600	-1.414%	456,593	+1.545%
2024-11-18	834.7300	841.2100	829.0200	832.9400	-0.366%	464,223	+0.109%
2024-11-15	849.4600	854.5000	835.1100	836.0000	-1.601%	588,252	-0.257%
2024-11-14	860.3000	860.5500	840.0000	849.6000	-1.075%	618,091	-1.854%
2024-11-13	865.6900	871.2100	855.0000	858.8300	-1.097%	397,660	-2.909%
2024-11-12	875.0000	877.6000	858.7100	868.3600	-0.632%	376,505	-3.974%
2024-11-11	885.0000	896.9800	872.3300	873.8800	-0.129%	582,847	-4.581%
2024-11-08	863.0000	882.2600	863.0000	875.0100	+1.459%	443,174	-4.704%
2024-11-07	878.7500	879.3400	858.6900	862.4300	-2.032%	528,746	-3.314%
2024-11-06	862.2100	888.6200	849.2950	880.3200	+10.316%	1,613,638	-5.279%
2024-11-05	782.6400	799.4900	780.7200	798.0000	+1.528%	603,560	+4.492%
2024-11-04	790.5900	801.6282	779.6300	785.9900	-0.943%	750,590	+6.089%
2024-11-01	820.0000	821.4900	792.9200	793.4700	-2.378%	708,364	+5.089%
2024-10-31	809.3300	817.4000	805.8610	812.8000	+0.084%	385,109	+2.590%
2024-10-30	807.5700	822.2200	806.3400	812.1200	-0.039%	397,111	+2.676%
2024-10-29	821.3800	823.8450	807.5100	812.4400	-1.481%	429,379	+2.635%
2024-10-28	819.3200	831.2800	814.2100	824.6500	+1.495%	454,989	+1.116%
2024-10-25	828.7000	830.7100	808.7200	812.5000	-1.514%	451,713	+2.628%
2024-10-24	835.6500	840.0000	808.8800	824.9900	-1.102%	673,470	+1.074%
2024-10-23	846.6800	847.8900	827.5500	834.1800	-1.567%	645,196	-0.040%
2024-10-22	829.9100	861.3300	823.5000	847.4600	+1.793%	1,025,020	-1.606%
2024-10-21	839.4800	842.2300	828.3300	832.5300	-0.803%	317,504	+0.159%
2024-10-18	839.4400	840.0000	828.7100	839.2700	-0.151%	334,022	-0.646%
2024-10-17	849.8700	850.0000	836.9750	840.5400	-0.652%	333,785	-0.796%
2024-10-16	839.0300	861.7400	835.9000	846.0600	+1.485%	344,106	-1.443%
2024-10-15	831.8300	844.9400	831.2100	833.6800	-0.521%	346,054	+0.020%
2024-10-14	819.0000	840.5650	816.4438	838.0500	+2.326%	429,734	-0.501%
2024-10-11	805.3600	821.9550	805.3600	819.0000	+2.014%	452,776	+1.813%
2024-10-10	802.0900	809.1800	797.9200	802.8300	-1.313%	311,225	+3.864%
2024-10-09	801.4300	814.0800	797.4400	813.5100	+1.726%	437,508	+2.500%
2024-10-08	802.0000	806.6125	794.0000	799.7100	-0.319%	438,246	+4.269%
2024-10-07	783.1500	803.3825	780.4200	802.2700	+1.615%	544,471	+3.936%
2024-10-04	804.2400	804.2400	781.2200	789.5200	+0.044%	311,802	+5.615%
2024-10-03	794.9300	799.8200	784.2400	789.1700	-0.862%	394,808	+5.662%
2024-10-02	796.3500	806.3100	789.0100	796.0300	-1.334%	479,370	+4.751%
2024-10-01	809.1300	813.1440	798.9100	806.7900	-0.363%	348,445	+3.354%
2024-09-30	805.0000	810.0000	796.3050	809.7300	-0.537%	426,975	+2.979%
2024-09-27	810.0000	818.5000	805.1700	814.1000	+1.425%	373,964	+2.426%
2024-09-26	815.0000	826.2400	797.8201	802.6600	+0.076%	484,957	+3.886%
2024-09-25	806.4500	819.4100	799.8950	802.0500	-0.026%	366,612	+3.965%
2024-09-24	804.7200	807.7900	792.5100	802.2600	+0.414%	398,622	+3.938%
2024-09-23	796.1300	803.4799	788.1200	798.9500	+1.959%	327,238	+4.368%
2024-09-20	787.6300	794.4152	781.3300	783.6000	-1.302%	566,659	+6.413%
2024-09-19	795.0000	797.5200	775.8500	793.9400	+2.670%	433,059	+5.027%
2024-09-18	770.2600	801.3900	765.0000	773.2900	+0.263%	610,415	+7.831%
2024-09-17	748.2300	771.6800	744.5950	771.2600	+3.949%	491,369	+8.115%
2024-09-16	733.8800	742.6800	728.2700	741.9600	+1.712%	306,484	+12.385%
2024-09-13	720.2850	738.6050	719.0000	729.4700	+2.363%	391,785	+14.309%
2024-09-12	707.1900	716.4500	699.8150	712.6300	+0.888%	314,049	+17.010%
2024-09-11	700.0000	710.9134	675.9200	706.3600	+0.325%	498,400	+18.049%
2024-09-10	700.8100	704.1500	691.0100	704.0700	+1.168%	509,096	+18.433%
2024-09-09	690.2700	698.8600	689.0000	695.9400	+2.179%	484,841	+19.816%
2024-09-06	698.9000	709.8000	680.7500	681.1000	-2.354%	369,751	+22.427%
2024-09-05	699.3100	700.5800	683.6500	697.5200	-0.435%	309,859	+19.545%
2024-09-04	701.4300	708.2499	697.0600	700.5700	-0.182%	390,929	+19.025%
2024-09-03	727.9800	733.3199	698.0400	701.8500	-5.317%	496,521	+18.807%
2024-08-30	734.6900	741.5800	724.1600	741.2600	+1.718%	325,885	+12.491%
2024-08-29	732.8200	740.6350	719.6450	728.7400	+0.139%	271,299	+14.424%
2024-08-28	730.9300	734.7200	723.7900	727.7300	-1.184%	307,376	+14.582%
2024-08-27	737.8600	742.7100	733.7900	736.4500	-0.932%	270,330	+13.226%
2024-08-26	750.0000	757.8500	741.3700	743.3800	-0.221%	270,883	+12.170%
2024-08-23	721.2300	748.5150	721.2300	745.0300	+3.902%	276,952	+11.922%
2024-08-22	725.6000	726.0500	711.1500	717.0500	-1.062%	257,377	+16.289%
2024-08-21	719.5000	730.2199	717.2100	724.7500	+1.188%	202,242	+15.053%
2024-08-20	720.0000	724.3250	710.0000	716.2400	-0.508%	233,126	+16.420%
2024-08-19	716.1000	721.3100	709.3900	719.9000	+0.760%	293,857	+15.829%
2024-08-16	717.1300	722.9400	709.4650	714.4700	-0.856%	301,662	+16.709%
2024-08-15	718.1800	727.5600	712.8000	720.6400	+2.627%	338,618	+15.710%
2024-08-14	703.7100	713.6700	695.5750	702.1900	-0.131%	360,064	+18.750%
2024-08-13	695.0000	704.1000	686.0000	703.1100	+2.156%	370,033	+18.595%
2024-08-12	695.8300	698.9050	685.7200	688.2700	-1.125%	279,368	+21.152%
2024-08-09	688.7900	701.2899	681.6750	696.1000	+0.992%	335,836	+19.789%
2024-08-08	674.4100	691.5500	665.8100	689.2600	+4.182%	498,094	+20.978%
2024-08-07	694.7500	699.9750	660.8100	661.5900	-2.953%	503,562	+26.037%
2024-08-06	672.7500	699.0299	663.7900	681.7200	+1.961%	458,375	+22.316%
2024-08-05	640.0000	687.9750	634.3000	668.6100	-0.420%	834,762	+24.714%
2024-08-02	690.0000	691.9450	664.0600	671.4300	-6.289%	997,036	+24.190%
2024-08-01	756.6300	757.3400	710.1800	716.4900	-5.364%	690,070	+16.380%
2024-07-31	744.3400	773.6100	743.6350	757.1000	+2.716%	546,295	+10.137%
2024-07-30	744.4700	754.8150	721.9050	737.0800	-1.038%	786,094	+13.129%
2024-07-29	753.4200	756.7400	740.2900	744.8100	-0.984%	385,344	+11.955%
2024-07-26	763.5900	789.7995	750.0650	752.2100	-0.272%	935,965	+10.853%
2024-07-25	715.0000	768.6206	700.0000	754.2600	+5.370%	1,198,702	+10.552%
2024-07-24	740.2800	747.1550	715.7400	715.8200	-3.780%	1,201,216	+16.489%
2024-07-23	731.7400	751.4100	724.2500	743.9400	+0.757%	590,718	+12.086%
2024-07-22	731.7800	738.3500	715.0000	738.3500	+2.743%	501,452	+12.934%
2024-07-19	733.1800	733.1800	716.4200	718.6400	-1.347%	482,438	+16.032%
2024-07-18	721.1400	759.9800	720.1000	728.4500	+0.672%	878,193	+14.469%
2024-07-17	731.6500	739.1338	721.1100	723.5900	-2.614%	820,208	+15.238%
2024-07-16	707.2400	743.2400	707.2400	743.0100	+5.032%	636,207	+12.226%
2024-07-15	687.6600	713.0725	683.0000	707.4100	+4.095%	587,439	+17.874%
2024-07-12	672.7000	688.9999	670.0000	679.5800	+1.995%	536,278	+22.701%
2024-07-11	654.2000	675.5800	652.6700	666.2900	+3.270%	673,132	+25.148%
2024-07-10	630.7900	649.2100	629.5600	645.1900	+2.834%	594,660	+29.241%
2024-07-09	631.7500	636.0600	626.0000	627.4100	-1.570%	407,920	+32.904%
2024-07-08	638.1000	645.0000	628.5701	637.4200	+0.547%	503,740	+30.816%
2024-07-05	650.4500	652.1800	629.4700	633.9500	-3.058%	522,998	+31.532%
2024-07-03	649.3600	660.3300	642.7800	653.9500	+1.249%	348,026	+27.510%
2024-07-02	635.7900	647.5800	634.6400	645.8800	+0.786%	440,246	+29.103%
2024-07-01	649.0700	649.0700	629.4100	640.8400	-0.911%	495,732	+30.118%
2024-06-28	631.2100	652.0850	631.2100	646.7300	+3.802%	807,399	+28.933%
2024-06-27	626.1500	630.8200	620.1200	623.0400	-1.078%	537,673	+33.836%
2024-06-26	636.5700	636.5700	624.0000	629.8300	-1.658%	572,845	+32.393%
2024-06-25	644.4800	644.6700	629.2200	640.4500	-0.762%	426,389	+30.198%
2024-06-24	644.0000	653.9000	635.3900	645.3700	+0.716%	357,434	+29.205%

document.getElementById("y95Dvr").onerror = function(){this.style.display='none';}; .dark-mode .tHshCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHshCv{ color: #333333; background-color: white; border: 2px solid #333333; }URIUnited Rentals, Inc.stock NYSE

URI
United Rentals, Inc.
stock NYSE