Dark

URI
United Rentals, Inc.
stock NYSE

At Close

Oct 24, 2025 3:59:58 PM EDT

912.59USD-0.111%(-1.01)767,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 8:58:30 AM EDT

925.00USD+1.248%(+11.40)2,214

After-hours

Oct 24, 2025 4:00:30 PM EDT

913.33USD+0.081%(+0.74)3,159

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	926.0100	932.9600	912.5600	912.5900	-0.111%	767,593	0.000%
2025-10-23	959.9900	989.8800	907.9100	913.6000	-7.897%	1,263,886	-0.111%
2025-10-22	1,001.8700	1,007.9400	987.6300	991.9300	-1.035%	560,002	-7.999%
2025-10-21	997.2800	1,015.2400	992.6600	1,002.3000	+0.201%	328,515	-8.950%
2025-10-20	986.2200	1,004.2800	981.2000	1,000.2900	+2.032%	289,111	-8.767%
2025-10-17	998.8700	1,007.3751	975.0000	980.3700	-2.514%	512,421	-6.914%
2025-10-16	1,020.0000	1,021.4700	1,002.0400	1,005.6500	-1.407%	572,621	-9.254%
2025-10-15	1,004.7800	1,021.3600	999.1250	1,020.0000	+1.949%	447,874	-10.530%
2025-10-14	960.8700	1,007.9700	955.4200	1,000.5000	+2.664%	306,093	-8.787%
2025-10-13	960.1000	979.3650	960.1000	974.5400	+2.580%	286,248	-6.357%
2025-10-10	986.0400	988.9999	949.9100	950.0300	-3.101%	461,498	-3.941%
2025-10-09	995.1600	998.1600	976.1000	980.4300	-1.402%	314,380	-6.919%
2025-10-08	991.4800	1,004.9200	985.2600	994.3700	+0.585%	378,942	-8.224%
2025-10-07	988.6700	1,003.5700	983.7750	988.5900	+0.127%	417,626	-7.688%
2025-10-06	979.7800	989.0000	969.2900	987.3400	+0.667%	308,696	-7.571%
2025-10-03	979.5000	997.5000	979.5000	980.8000	+0.264%	334,680	-6.955%
2025-10-02	959.2500	978.4600	954.5600	978.2200	+1.589%	385,067	-6.709%
2025-10-01	967.0000	970.1400	959.1300	962.9200	+0.865%	395,875	-5.227%
2025-09-30	942.3300	957.3550	941.0850	954.6600	+1.141%	417,930	-4.407%
2025-09-29	956.7400	956.7400	935.9800	943.8900	-0.357%	381,052	-3.316%
2025-09-26	931.4600	950.4800	931.0900	947.2700	+1.720%	378,312	-3.661%
2025-09-25	919.2500	932.4100	913.5900	931.2500	-0.484%	392,193	-2.004%
2025-09-24	957.0000	960.0696	934.8001	935.7800	-2.035%	386,690	-2.478%
2025-09-23	956.0100	972.1175	950.0100	955.2200	+1.251%	592,080	-4.463%
2025-09-22	944.1000	948.0900	934.8200	943.4200	+0.202%	509,338	-3.268%
2025-09-19	947.1900	947.1900	935.1650	941.5200	-0.135%	1,035,015	-3.073%
2025-09-18	940.9500	956.0800	936.0000	942.7900	+1.265%	634,211	-3.203%
2025-09-17	961.2100	967.4000	925.6500	931.0100	-2.883%	760,270	-1.978%
2025-09-16	960.6600	963.8450	941.0000	958.6500	+1.134%	447,425	-4.805%
2025-09-15	940.3700	957.7450	938.1450	947.9000	+1.055%	532,998	-3.725%
2025-09-12	954.7100	957.2900	936.4000	938.0000	-2.250%	534,964	-2.709%
2025-09-11	947.3800	970.5698	947.3800	959.5900	+1.564%	450,149	-4.898%
2025-09-10	948.5800	958.0200	940.9400	944.8100	-0.055%	540,408	-3.410%
2025-09-09	965.0000	965.4200	934.8400	945.3300	-2.566%	424,663	-3.463%
2025-09-08	973.4100	974.4500	959.0624	970.2300	-0.513%	585,158	-5.941%
2025-09-05	965.8100	980.5300	955.3850	975.2300	+1.096%	440,236	-6.423%
2025-09-04	948.9200	966.6500	947.8650	964.6600	+2.052%	405,033	-5.398%
2025-09-03	959.0000	965.0000	941.7900	945.2600	-1.409%	523,614	-3.456%
2025-09-02	943.3700	959.0500	935.0200	958.7700	+0.254%	468,623	-4.817%
2025-08-29	961.1600	961.1600	947.7300	956.3400	+0.115%	508,062	-4.575%
2025-08-28	952.9700	960.0000	947.2050	955.2400	+0.621%	527,749	-4.465%
2025-08-27	939.1300	951.5350	937.9962	949.3400	+0.598%	276,859	-3.871%
2025-08-26	936.1250	946.9700	931.6400	943.7000	+0.448%	799,530	-3.297%
2025-08-25	929.9500	946.0000	927.4770	939.4900	+1.026%	684,712	-2.863%
2025-08-22	896.7200	937.4500	890.7800	929.9500	+4.475%	767,826	-1.867%
2025-08-21	901.0000	901.0000	888.0300	890.1200	-1.303%	365,840	+2.524%
2025-08-20	910.0000	915.5000	886.6750	901.8700	-1.504%	466,705	+1.189%
2025-08-19	915.1500	925.8050	910.6600	915.6400	+0.175%	306,045	-0.333%
2025-08-18	910.0100	916.0000	906.9900	914.0400	+0.568%	309,509	-0.159%
2025-08-15	926.7700	928.7900	908.8800	908.8800	-1.364%	372,732	+0.408%
2025-08-14	921.6200	929.7100	906.9901	921.4500	-1.156%	637,746	-0.962%
2025-08-13	916.0000	933.3200	912.1650	932.2300	+1.666%	437,393	-2.107%
2025-08-12	875.2500	918.7200	874.0300	916.9500	+5.433%	695,920	-0.475%
2025-08-11	860.1400	870.3800	852.8000	869.7000	+1.249%	437,006	+4.932%
2025-08-08	859.1900	862.6244	853.1200	858.9700	+0.510%	273,089	+6.242%
2025-08-07	872.3900	872.3900	848.7500	854.6100	-0.772%	431,812	+6.784%
2025-08-06	869.2900	869.4825	854.0000	861.2600	-0.671%	436,014	+5.960%
2025-08-05	871.2000	879.5900	853.8000	867.0800	-0.172%	371,541	+5.249%
2025-08-04	862.0400	870.9550	853.5500	868.5700	+1.041%	456,963	+5.068%
2025-08-01	860.8800	862.7200	842.1750	859.6200	-2.641%	655,439	+6.162%
2025-07-31	872.6600	886.6199	872.3500	882.9400	+0.286%	450,892	+3.358%
2025-07-30	885.0000	889.8400	873.8000	880.4200	-0.206%	533,352	+3.654%
2025-07-29	903.0000	903.4375	879.1960	882.2400	-1.914%	751,822	+3.440%
2025-07-28	890.0000	903.6050	885.8900	899.4600	+1.063%	806,601	+1.460%
2025-07-25	873.3500	890.0000	862.9600	890.0000	+1.685%	872,828	+2.538%
2025-07-24	829.2200	875.5100	816.1250	875.2500	+8.964%	1,594,541	+4.266%
2025-07-23	799.5200	808.2500	796.3050	803.2500	+1.544%	726,351	+13.612%
2025-07-22	779.9400	795.5450	777.4500	791.0400	+1.673%	839,118	+15.366%
2025-07-21	815.9000	815.9000	777.9850	778.0200	-3.716%	721,611	+17.296%
2025-07-18	820.2400	821.9100	804.5900	808.0500	-1.072%	390,232	+12.937%
2025-07-17	801.0000	818.7200	798.9600	816.8100	+2.297%	805,045	+11.726%
2025-07-16	800.0000	803.4600	778.2982	798.4700	+0.038%	549,070	+14.292%
2025-07-15	812.5700	815.0000	798.1700	798.1700	-1.298%	776,660	+14.335%
2025-07-14	809.7700	815.2850	802.4400	808.6700	-0.689%	556,257	+12.851%
2025-07-11	811.6500	817.4090	808.1550	814.2800	-0.666%	603,988	+12.073%
2025-07-10	808.0000	826.4600	806.5000	819.7400	+1.959%	581,578	+11.327%
2025-07-09	800.0000	806.4500	791.8600	803.9900	+1.581%	378,856	+13.508%
2025-07-08	784.8100	803.5100	783.3300	791.4800	+0.962%	598,390	+15.302%
2025-07-07	788.0700	793.7600	777.2300	783.9400	-1.080%	602,668	+16.411%
2025-07-03	788.0000	794.5250	786.7000	792.5000	+0.598%	342,930	+15.153%
2025-07-02	776.3300	788.0000	773.0350	787.7900	+1.763%	661,446	+15.842%
2025-07-01	752.9800	781.9800	745.0400	774.1400	+2.753%	628,542	+17.884%
2025-06-30	756.3150	757.0000	750.3000	753.4000	+0.104%	406,365	+21.130%
2025-06-27	749.7000	758.3300	745.0100	752.6200	+1.422%	924,469	+21.255%
2025-06-26	740.0000	744.2700	728.0600	742.0700	+0.800%	519,409	+22.979%
2025-06-25	743.6600	748.0700	735.8800	736.1800	-0.620%	504,038	+23.963%
2025-06-24	725.0000	743.7600	718.9000	740.7700	+3.377%	680,014	+23.195%
2025-06-23	701.7800	716.7300	693.7800	716.5700	+1.583%	334,287	+27.355%
2025-06-20	704.2900	712.0300	701.5900	705.4000	+0.963%	714,664	+29.372%
2025-06-18	695.4100	708.9300	692.7000	698.6700	+0.530%	373,042	+30.618%
2025-06-17	685.0400	712.7500	685.0400	694.9900	+0.960%	627,198	+31.310%
2025-06-16	702.7000	707.0300	682.0750	688.3800	-0.930%	625,511	+32.571%
2025-06-13	700.0000	705.8550	691.7200	694.8400	-3.080%	468,484	+31.338%
2025-06-12	710.2000	717.6399	704.5100	716.9200	-0.421%	376,601	+27.293%
2025-06-11	717.9500	723.2550	713.6250	719.9500	+0.588%	529,197	+26.757%
2025-06-10	708.6300	716.0600	702.4000	715.7400	+1.206%	441,589	+27.503%
2025-06-09	712.4200	713.7600	706.5700	707.2100	+0.079%	262,721	+29.041%
2025-06-06	709.6900	712.3600	703.4950	706.6500	+1.068%	302,172	+29.143%
2025-06-05	696.5900	704.3700	692.0000	699.1800	+0.375%	255,579	+30.523%
2025-06-04	706.3700	708.6300	696.5700	696.5700	-0.899%	266,838	+31.012%
2025-06-03	700.5300	704.3100	693.4500	702.8900	+1.699%	333,987	+29.834%
2025-06-02	709.4000	709.4400	681.9800	691.1500	-2.432%	571,255	+32.039%
2025-05-30	704.6300	714.4500	700.4400	708.3800	-0.923%	729,812	+28.828%
2025-05-29	719.2200	719.4800	708.5850	714.9800	+0.399%	355,347	+27.639%
2025-05-28	720.2000	722.8299	710.5300	712.1400	-0.755%	273,962	+28.148%
2025-05-27	713.8400	720.0000	704.8150	717.5600	+2.494%	403,712	+27.180%
2025-05-23	687.5100	704.7900	687.5100	700.1000	-0.506%	333,195	+30.351%
2025-05-22	701.8500	706.9900	694.1210	703.6600	+1.130%	424,110	+29.692%
2025-05-21	706.0800	713.4000	694.3000	695.8000	-2.749%	488,280	+31.157%
2025-05-20	718.1000	723.9100	712.1500	715.4700	-1.175%	335,910	+27.551%
2025-05-19	709.4600	726.2600	707.5100	723.9800	-0.233%	381,478	+26.052%
2025-05-16	717.7300	729.3400	712.2500	725.6700	+1.731%	477,799	+25.758%
2025-05-15	709.2200	717.2700	704.3150	713.3200	-0.004%	608,628	+27.936%
2025-05-14	720.1600	723.0000	708.8101	713.3500	-1.191%	444,664	+27.930%
2025-05-13	717.1600	732.0000	715.3400	721.9500	+1.422%	698,167	+26.406%
2025-05-12	710.4400	723.0400	698.3273	711.8300	+5.864%	1,002,696	+28.203%
2025-05-09	667.7100	676.4800	666.9500	672.4000	+0.358%	599,003	+35.721%
2025-05-08	665.9700	676.9323	656.9501	670.0000	+2.800%	671,258	+36.207%
2025-05-07	654.7500	659.7300	647.0500	651.7500	+0.015%	505,369	+40.021%
2025-05-06	648.3500	656.9600	645.1800	651.6500	-0.924%	593,032	+40.043%
2025-05-05	656.1200	672.2600	656.1200	657.7300	-1.153%	721,184	+38.748%
2025-05-02	651.8400	671.5400	648.8200	665.4000	+3.871%	884,238	+37.149%
2025-05-01	632.2500	655.4900	632.2500	640.6000	+1.449%	690,157	+42.459%
2025-04-30	619.5900	634.0900	611.9300	631.4500	+0.202%	570,617	+44.523%
2025-04-29	628.0000	632.0900	621.6400	630.1800	+0.159%	479,945	+44.814%
2025-04-28	633.7400	644.1400	622.7300	629.1800	-0.698%	575,478	+45.044%
2025-04-25	641.0600	648.8950	627.0600	633.6000	-2.126%	812,428	+44.033%
2025-04-24	613.9600	657.0000	605.4300	647.3600	+9.869%	1,534,828	+40.971%
2025-04-23	601.3700	614.9100	588.3500	589.2100	+2.514%	885,070	+54.884%
2025-04-22	575.5100	579.4199	557.0500	574.7600	+0.729%	825,178	+58.778%
2025-04-21	583.6300	588.3393	562.0000	570.6000	-3.533%	489,974	+59.935%
2025-04-17	586.8800	597.7700	585.2550	591.5000	+1.071%	367,853	+54.284%
2025-04-16	593.9100	599.4700	575.5100	585.2300	-2.001%	592,152	+55.937%
2025-04-15	596.8300	607.7100	595.0000	597.1800	+0.059%	530,785	+52.817%
2025-04-14	594.9700	600.9600	578.3150	596.8300	+2.390%	998,926	+52.906%
2025-04-11	574.9200	588.4750	565.6100	582.9000	+0.510%	769,171	+56.560%
2025-04-10	596.5200	599.1200	559.5800	579.9400	-5.102%	1,104,431	+57.359%
2025-04-09	537.3000	617.0100	533.4450	611.1200	+10.722%	2,342,767	+49.331%
2025-04-08	583.2000	597.6800	541.3200	551.9400	-1.578%	903,553	+65.342%
2025-04-07	542.3200	586.1000	525.9136	560.7900	-0.670%	1,182,817	+62.733%
2025-04-04	572.5000	583.3053	544.3200	564.5700	-4.500%	1,180,823	+61.643%
2025-04-03	604.1700	610.0000	587.9000	591.1700	-8.512%	760,673	+54.370%
2025-04-02	618.7000	647.5800	616.4800	646.1700	+2.244%	512,229	+41.231%
2025-04-01	620.6300	632.8500	612.8650	631.9900	+0.844%	559,770	+44.399%
2025-03-31	614.1500	628.7320	597.4250	626.7000	-0.151%	781,750	+45.618%
2025-03-28	641.2800	642.9750	620.3900	627.6500	-2.829%	401,070	+45.398%
2025-03-27	637.8200	652.1900	628.7866	645.9200	+0.673%	427,692	+41.285%
2025-03-26	653.6200	659.7400	635.8100	641.6000	-1.804%	445,397	+42.237%
2025-03-25	653.1800	657.2998	646.0450	653.3900	+0.975%	670,982	+39.670%
2025-03-24	640.8600	652.0000	639.8200	647.0800	+3.012%	599,318	+41.032%
2025-03-21	621.3200	630.4800	611.3600	628.1600	-0.401%	728,531	+45.280%
2025-03-20	619.7300	636.9650	616.8950	630.6900	+0.598%	543,957	+44.697%
2025-03-19	609.0100	632.0600	609.0100	626.9400	+2.936%	514,188	+45.563%
2025-03-18	616.9300	618.0700	604.2800	609.0600	-1.877%	429,727	+49.836%
2025-03-17	616.9700	627.7100	615.6300	620.7100	-0.355%	543,755	+47.024%
2025-03-14	607.1000	625.6250	603.5958	622.9200	+4.839%	815,502	+46.502%
2025-03-13	609.2700	615.5900	588.8400	594.1700	-2.491%	674,024	+53.591%
2025-03-12	610.0800	617.1600	597.7500	609.3500	+1.430%	648,615	+49.765%
2025-03-11	597.5300	608.9900	597.5300	600.7600	+0.168%	650,850	+51.906%
2025-03-10	615.7500	620.5156	594.0200	599.7500	-4.614%	900,879	+52.162%
2025-03-07	623.6000	630.8800	612.1100	628.7600	+0.460%	985,313	+45.141%
2025-03-06	624.9300	635.3500	613.4400	625.8800	-1.264%	1,121,586	+45.809%
2025-03-05	600.7500	636.1950	600.1400	633.8900	+6.018%	1,179,732	+43.967%
2025-03-04	600.3700	611.9200	585.2735	597.9100	-3.176%	1,080,520	+52.630%
2025-03-03	647.0000	650.5650	616.2500	617.5200	-3.861%	676,422	+47.783%
2025-02-28	635.5000	643.7200	627.7550	642.3200	+1.445%	666,607	+42.077%
2025-02-27	642.1700	655.9100	632.7350	633.1700	-1.524%	471,268	+44.130%
2025-02-26	647.2800	654.7000	639.4901	642.9700	+0.681%	568,818	+41.934%
2025-02-25	633.0000	644.4100	618.6328	638.6200	+1.047%	1,097,936	+42.900%
2025-02-24	660.2500	661.1800	628.8200	632.0000	-3.848%	1,260,110	+44.397%
2025-02-21	696.2000	697.6500	650.3000	657.2900	-5.395%	1,020,636	+38.841%
2025-02-20	708.4200	710.2900	691.1200	694.7700	-2.050%	485,909	+31.351%
2025-02-19	709.2600	714.2900	699.8000	709.3100	-1.533%	625,237	+28.659%
2025-02-18	727.0000	728.9900	709.3450	720.3500	-2.821%	866,200	+26.687%
2025-02-14	731.6300	744.1550	731.6300	741.2600	+1.630%	403,731	+23.113%
2025-02-13	734.8000	749.2400	726.2000	729.3700	-0.697%	485,973	+25.120%
2025-02-12	739.7500	742.9200	720.3400	734.4900	-2.457%	455,588	+24.248%
2025-02-11	744.0000	756.7600	744.0000	752.9900	+0.761%	302,373	+21.196%
2025-02-10	749.1900	753.6700	743.3500	747.3000	+0.891%	283,087	+22.118%
2025-02-07	750.8500	755.2876	739.4700	740.7000	-1.166%	321,845	+23.206%
2025-02-06	743.3500	758.7299	741.0100	749.4400	+1.525%	387,495	+21.770%
2025-02-05	758.0000	758.0000	733.5600	738.1800	-2.032%	1,025,868	+23.627%
2025-02-04	753.7500	760.3600	744.2200	753.4900	+2.070%	530,014	+21.115%
2025-02-03	738.8900	753.2750	735.8000	738.2100	-2.619%	642,066	+23.622%
2025-01-31	781.6100	781.6100	749.2100	758.0600	-2.070%	933,392	+20.385%
2025-01-30	766.0000	782.9499	747.1150	774.0800	+2.069%	1,024,960	+17.893%
2025-01-29	758.3400	770.8600	755.1500	758.3900	-1.116%	554,797	+20.333%
2025-01-28	773.8700	773.8700	761.6525	766.9500	-0.384%	435,421	+18.990%
2025-01-27	775.3500	777.2842	763.1237	769.9100	-2.489%	794,072	+18.532%
2025-01-24	785.8000	790.7400	783.1850	789.5600	+0.126%	332,133	+15.582%
2025-01-23	786.6600	795.2999	779.8200	788.5700	+0.772%	552,680	+15.727%
2025-01-22	790.0000	790.0500	778.0001	782.5300	-0.820%	567,958	+16.620%
2025-01-21	780.0000	790.0000	779.2100	789.0000	+2.335%	793,897	+15.664%
2025-01-17	763.7900	779.4200	762.5100	771.0000	+1.793%	889,256	+18.364%
2025-01-16	741.0900	758.8800	738.0000	757.4200	+2.148%	788,362	+20.487%
2025-01-15	750.7700	754.8800	734.5050	741.4900	+1.593%	909,901	+23.075%
2025-01-14	727.0000	730.9200	710.5888	729.8600	+5.907%	930,860	+25.036%
2025-01-13	667.0000	689.1500	666.1700	689.1500	+2.714%	720,323	+32.423%
2025-01-10	654.0400	678.6100	654.0400	670.9400	+0.140%	688,094	+36.017%
2025-01-08	681.0000	681.6700	668.2700	670.0000	-2.248%	642,094	+36.207%
2025-01-07	686.0000	689.8400	677.3300	685.4100	+0.206%	651,091	+33.145%
2025-01-06	701.0200	705.0000	683.0100	684.0000	-1.627%	713,159	+33.420%
2025-01-03	693.9000	696.5600	687.0001	695.3100	+0.794%	508,061	+31.249%
2025-01-02	710.6900	713.2220	686.6800	689.8300	-2.074%	717,061	+32.292%
2024-12-31	706.7900	711.2500	700.8600	704.4400	-0.220%	357,024	+29.548%
2024-12-30	710.6200	711.0000	696.1700	705.9900	-1.472%	481,628	+29.264%
2024-12-27	718.5700	726.3200	709.5800	716.5400	-1.318%	275,778	+27.361%
2024-12-26	722.4500	729.0450	719.1600	726.1100	-0.180%	217,164	+25.682%
2024-12-24	720.5400	727.4200	717.7564	727.4200	+1.087%	137,274	+25.456%
2024-12-23	722.5000	725.7200	712.4100	719.6000	-0.421%	369,223	+26.819%
2024-12-20	704.4900	732.3700	700.4800	722.6400	+1.646%	1,049,893	+26.286%
2024-12-19	735.5700	739.9800	709.9200	710.9400	-1.824%	638,376	+28.364%
2024-12-18	760.6400	763.0700	722.9750	724.1500	-4.515%	567,033	+26.022%
2024-12-17	759.1200	762.2800	751.6700	758.3900	-0.851%	467,707	+20.333%
2024-12-16	780.0800	788.4200	764.4500	764.9000	-1.787%	696,425	+19.308%
2024-12-13	786.5500	788.0600	774.2750	778.8200	-0.988%	373,565	+17.176%
2024-12-12	798.4700	801.1300	783.6000	786.5900	-1.302%	405,817	+16.019%
2024-12-11	808.0000	815.0000	793.8500	796.9700	+0.119%	534,859	+14.507%
2024-12-10	797.4000	808.6200	782.5600	796.0200	-4.770%	942,963	+14.644%
2024-12-09	860.0000	861.6800	828.6100	835.8900	-2.681%	429,036	+9.176%
2024-12-06	864.9600	869.3300	851.5450	858.9200	+0.460%	635,687	+6.249%
2024-12-05	866.4400	866.4400	853.4000	854.9900	-1.526%	339,176	+6.737%
2024-12-04	866.0300	871.9400	858.8600	868.2400	-0.090%	416,513	+5.108%
2024-12-03	861.8000	869.3600	851.1350	869.0200	+1.397%	468,161	+5.014%
2024-12-02	863.8800	867.1600	853.9600	857.0500	-1.033%	336,579	+6.480%
2024-11-29	869.7900	875.1500	862.0000	866.0000	+1.053%	186,654	+5.380%
2024-11-27	878.4200	881.1700	856.1900	856.9800	-1.854%	336,792	+6.489%
2024-11-26	860.6400	873.9900	852.5000	873.1700	+1.016%	358,639	+4.515%
2024-11-25	857.8100	873.4200	855.1400	864.3900	+1.774%	747,926	+5.576%
2024-11-22	849.0300	852.1300	840.3100	849.3200	+1.021%	456,427	+7.449%
2024-11-21	824.0000	843.5250	819.0100	840.7400	+2.461%	705,068	+8.546%
2024-11-20	824.6700	827.1300	817.7900	820.5500	-0.074%	390,659	+11.217%
2024-11-19	818.4700	829.8000	818.4700	821.1600	-1.414%	456,593	+11.134%
2024-11-18	834.7300	841.2100	829.0200	832.9400	-0.366%	464,223	+9.563%
2024-11-15	849.4600	854.5000	835.1100	836.0000	-1.601%	588,252	+9.161%
2024-11-14	860.3000	860.5500	840.0000	849.6000	-1.075%	618,091	+7.414%
2024-11-13	865.6900	871.2100	855.0000	858.8300	-1.097%	397,660	+6.260%
2024-11-12	875.0000	877.6000	858.7100	868.3600	-0.632%	376,505	+5.094%
2024-11-11	885.0000	896.9800	872.3300	873.8800	-0.129%	582,847	+4.430%
2024-11-08	863.0000	882.2600	863.0000	875.0100	+1.459%	443,174	+4.295%
2024-11-07	878.7500	879.3400	858.6900	862.4300	-2.032%	528,746	+5.816%
2024-11-06	862.2100	888.6200	849.2950	880.3200	+10.316%	1,613,638	+3.666%
2024-11-05	782.6400	799.4900	780.7200	798.0000	+1.528%	603,560	+14.360%
2024-11-04	790.5900	801.6282	779.6300	785.9900	-0.943%	750,590	+16.107%
2024-11-01	820.0000	821.4900	792.9200	793.4700	-2.378%	708,364	+15.013%
2024-10-31	809.3300	817.4000	805.8610	812.8000	+0.084%	385,109	+12.277%
2024-10-30	807.5700	822.2200	806.3400	812.1200	-0.039%	397,111	+12.371%
2024-10-29	821.3800	823.8450	807.5100	812.4400	-1.481%	429,379	+12.327%
2024-10-28	819.3200	831.2800	814.2100	824.6500	+1.495%	454,989	+10.664%
2024-10-25	828.7000	830.7100	808.7200	812.5000	-1.514%	451,713	+12.319%
2024-10-24	835.6500	840.0000	808.8800	824.9900	-1.102%	673,470	+10.618%
2024-10-23	846.6800	847.8900	827.5500	834.1800	-1.567%	645,196	+9.400%
2024-10-22	829.9100	861.3300	823.5000	847.4600	+1.793%	1,025,020	+7.685%
2024-10-21	839.4800	842.2300	828.3300	832.5300	-0.803%	317,504	+9.616%
2024-10-18	839.4400	840.0000	828.7100	839.2700	-0.151%	334,022	+8.736%
2024-10-17	849.8700	850.0000	836.9750	840.5400	-0.652%	333,785	+8.572%
2024-10-16	839.0300	861.7400	835.9000	846.0600	+1.485%	344,106	+7.864%
2024-10-15	831.8300	844.9400	831.2100	833.6800	-0.521%	346,054	+9.465%
2024-10-14	819.0000	840.5650	816.4438	838.0500	+2.326%	429,734	+8.894%
2024-10-11	805.3600	821.9550	805.3600	819.0000	+2.014%	452,776	+11.427%
2024-10-10	802.0900	809.1800	797.9200	802.8300	-1.313%	311,225	+13.672%
2024-10-09	801.4300	814.0800	797.4400	813.5100	+1.726%	437,508	+12.179%
2024-10-08	802.0000	806.6125	794.0000	799.7100	-0.319%	438,246	+14.115%
2024-10-07	783.1500	803.3825	780.4200	802.2700	+1.615%	544,471	+13.751%
2024-10-04	804.2400	804.2400	781.2200	789.5200	+0.044%	311,802	+15.588%
2024-10-03	794.9300	799.8200	784.2400	789.1700	-0.862%	394,808	+15.639%
2024-10-02	796.3500	806.3100	789.0100	796.0300	-1.334%	479,370	+14.643%
2024-10-01	809.1300	813.1440	798.9100	806.7900	-0.363%	348,445	+13.114%
2024-09-30	805.0000	810.0000	796.3050	809.7300	-0.537%	426,975	+12.703%
2024-09-27	810.0000	818.5000	805.1700	814.1000	+1.425%	373,964	+12.098%
2024-09-26	815.0000	826.2400	797.8201	802.6600	+0.076%	484,957	+13.696%
2024-09-25	806.4500	819.4100	799.8950	802.0500	-0.026%	366,612	+13.782%
2024-09-24	804.7200	807.7900	792.5100	802.2600	+0.414%	398,622	+13.752%
2024-09-23	796.1300	803.4799	788.1200	798.9500	+1.959%	327,238	+14.224%
2024-09-20	787.6300	794.4152	781.3300	783.6000	-1.302%	566,659	+16.461%
2024-09-19	795.0000	797.5200	775.8500	793.9400	+2.670%	433,059	+14.944%
2024-09-18	770.2600	801.3900	765.0000	773.2900	+0.263%	610,415	+18.014%
2024-09-17	748.2300	771.6800	744.5950	771.2600	+3.949%	491,369	+18.325%
2024-09-16	733.8800	742.6800	728.2700	741.9600	+1.712%	306,484	+22.997%
2024-09-13	720.2850	738.6050	719.0000	729.4700	+2.363%	391,785	+25.103%
2024-09-12	707.1900	716.4500	699.8150	712.6300	+0.888%	314,049	+28.059%
2024-09-11	700.0000	710.9134	675.9200	706.3600	+0.325%	498,400	+29.196%
2024-09-10	700.8100	704.1500	691.0100	704.0700	+1.168%	509,096	+29.616%
2024-09-09	690.2700	698.8600	689.0000	695.9400	+2.179%	484,841	+31.131%
2024-09-06	698.9000	709.8000	680.7500	681.1000	-2.354%	369,751	+33.988%
2024-09-05	699.3100	700.5800	683.6500	697.5200	-0.435%	309,859	+30.834%
2024-09-04	701.4300	708.2499	697.0600	700.5700	-0.182%	390,929	+30.264%
2024-09-03	727.9800	733.3199	698.0400	701.8500	-5.317%	496,521	+30.026%
2024-08-30	734.6900	741.5800	724.1600	741.2600	+1.718%	325,885	+23.113%
2024-08-29	732.8200	740.6350	719.6450	728.7400	+0.139%	271,299	+25.228%
2024-08-28	730.9300	734.7200	723.7900	727.7300	-1.184%	307,376	+25.402%
2024-08-27	737.8600	742.7100	733.7900	736.4500	-0.932%	270,330	+23.917%
2024-08-26	750.0000	757.8500	741.3700	743.3800	-0.221%	270,883	+22.762%
2024-08-23	721.2300	748.5150	721.2300	745.0300	+3.902%	276,952	+22.490%
2024-08-22	725.6000	726.0500	711.1500	717.0500	-1.062%	257,377	+27.270%
2024-08-21	719.5000	730.2199	717.2100	724.7500	+1.188%	202,242	+25.918%
2024-08-20	720.0000	724.3250	710.0000	716.2400	-0.508%	233,126	+27.414%
2024-08-19	716.1000	721.3100	709.3900	719.9000	+0.760%	293,857	+26.766%
2024-08-16	717.1300	722.9400	709.4650	714.4700	-0.856%	301,662	+27.730%
2024-08-15	718.1800	727.5600	712.8000	720.6400	+2.627%	338,618	+26.636%
2024-08-14	703.7100	713.6700	695.5750	702.1900	-0.131%	360,064	+29.963%
2024-08-13	695.0000	704.1000	686.0000	703.1100	+2.156%	370,033	+29.793%
2024-08-12	695.8300	698.9050	685.7200	688.2700	-1.125%	279,368	+32.592%
2024-08-09	688.7900	701.2899	681.6750	696.1000	+0.992%	335,836	+31.100%
2024-08-08	674.4100	691.5500	665.8100	689.2600	+4.182%	498,094	+32.401%
2024-08-07	694.7500	699.9750	660.8100	661.5900	-2.953%	503,562	+37.939%
2024-08-06	672.7500	699.0299	663.7900	681.7200	+1.961%	458,375	+33.866%
2024-08-05	640.0000	687.9750	634.3000	668.6100	-0.420%	834,762	+36.491%
2024-08-02	690.0000	691.9450	664.0600	671.4300	-6.289%	997,036	+35.917%
2024-08-01	756.6300	757.3400	710.1800	716.4900	-5.364%	690,070	+27.370%
2024-07-31	744.3400	773.6100	743.6350	757.1000	+2.716%	546,295	+20.538%
2024-07-30	744.4700	754.8150	721.9050	737.0800	-1.038%	786,094	+23.812%
2024-07-29	753.4200	756.7400	740.2900	744.8100	-0.984%	385,344	+22.527%
2024-07-26	763.5900	789.7995	750.0650	752.2100	-0.272%	935,965	+21.321%
2024-07-25	715.0000	768.6206	700.0000	754.2600	+5.370%	1,198,702	+20.991%
2024-07-24	740.2800	747.1550	715.7400	715.8200	-3.780%	1,201,216	+27.489%
2024-07-23	731.7400	751.4100	724.2500	743.9400	+0.757%	590,718	+22.670%
2024-07-22	731.7800	738.3500	715.0000	738.3500	+2.743%	501,452	+23.599%
2024-07-19	733.1800	733.1800	716.4200	718.6400	-1.347%	482,438	+26.988%
2024-07-18	721.1400	759.9800	720.1000	728.4500	+0.672%	878,193	+25.278%
2024-07-17	731.6500	739.1338	721.1100	723.5900	-2.614%	820,208	+26.120%
2024-07-16	707.2400	743.2400	707.2400	743.0100	+5.032%	636,207	+22.823%
2024-07-15	687.6600	713.0725	683.0000	707.4100	+4.095%	587,439	+29.004%
2024-07-12	672.7000	688.9999	670.0000	679.5800	+1.995%	536,278	+34.287%
2024-07-11	654.2000	675.5800	652.6700	666.2900	+3.270%	673,132	+36.966%
2024-07-10	630.7900	649.2100	629.5600	645.1900	+2.834%	594,660	+41.445%
2024-07-09	631.7500	636.0600	626.0000	627.4100	-1.570%	407,920	+45.454%
2024-07-08	638.1000	645.0000	628.5701	637.4200	+0.547%	503,740	+43.169%
2024-07-05	650.4500	652.1800	629.4700	633.9500	-3.058%	522,998	+43.953%
2024-07-03	649.3600	660.3300	642.7800	653.9500	+1.249%	348,026	+39.550%
2024-07-02	635.7900	647.5800	634.6400	645.8800	+0.786%	440,246	+41.294%
2024-07-01	649.0700	649.0700	629.4100	640.8400	-0.911%	495,732	+42.405%
2024-06-28	631.2100	652.0850	631.2100	646.7300	+3.802%	807,399	+41.108%
2024-06-27	626.1500	630.8200	620.1200	623.0400	-1.078%	537,673	+46.474%
2024-06-26	636.5700	636.5700	624.0000	629.8300	-1.658%	572,845	+44.895%
2024-06-25	644.4800	644.6700	629.2200	640.4500	-0.762%	426,389	+42.492%
2024-06-24	644.0000	653.9000	635.3900	645.3700	+0.716%	357,434	+41.406%
2024-06-21	641.1100	641.3600	627.7300	640.7800	+0.244%	686,843	+42.419%
2024-06-20	639.7900	647.2200	630.4950	639.2200	-0.879%	595,943	+42.766%
2024-06-18	615.6600	646.4100	607.4200	644.8900	+4.134%	967,020	+41.511%
2024-06-17	615.0100	621.0000	610.0000	619.2900	+0.500%	837,807	+47.361%
2024-06-14	616.5000	618.5000	596.4800	616.2100	-1.851%	701,289	+48.097%
2024-06-13	622.6000	628.4800	616.6200	627.8300	+0.432%	646,162	+45.356%
2024-06-12	650.0000	668.3100	623.3100	625.1300	-0.454%	1,103,591	+45.984%
2024-06-11	640.5000	640.5000	624.0700	627.9800	-2.654%	653,919	+45.322%
2024-06-10	640.4200	651.0000	640.4200	645.1000	+0.264%	532,109	+41.465%
2024-06-07	630.8300	647.8300	626.2600	643.4000	+2.043%	673,982	+41.839%
2024-06-06	638.7900	644.6200	626.1600	630.5200	-1.615%	454,422	+44.736%
2024-06-05	634.3600	643.4850	625.0600	640.8700	+1.532%	378,595	+42.399%
2024-06-04	630.8000	635.9650	617.6190	631.2000	-0.990%	805,979	+44.580%
2024-06-03	675.0000	675.0000	625.4400	637.5100	-4.765%	549,578	+43.149%
2024-05-31	661.3000	670.1900	650.0000	669.4100	+1.544%	800,100	+36.328%
2024-05-30	645.2500	663.1500	643.0000	659.2300	+2.224%	402,901	+38.433%
2024-05-29	656.4500	657.9067	644.5300	644.8900	-2.988%	546,765	+41.511%
2024-05-28	676.1500	676.1500	655.6000	664.7500	-1.307%	391,034	+37.283%
2024-05-24	671.3400	675.1500	662.1200	673.5500	+1.017%	290,511	+35.490%
2024-05-23	690.0000	690.0000	660.7800	666.7700	-2.319%	474,197	+36.867%
2024-05-22	690.9400	692.2800	679.5270	682.6000	-1.726%	277,416	+33.693%
2024-05-21	698.9400	700.8900	690.0900	694.5900	-0.933%	271,941	+31.385%
2024-05-20	686.5300	706.8100	686.3300	701.1300	+2.237%	334,597	+30.160%
2024-05-17	689.3900	689.3900	679.6800	685.7900	+0.683%	357,618	+33.071%
2024-05-16	708.3000	712.0000	680.8800	681.1400	-4.384%	467,830	+33.980%
2024-05-15	702.8000	715.3350	698.3500	712.3700	+2.578%	499,636	+28.106%
2024-05-14	701.0000	703.8350	689.2401	694.4700	-0.316%	347,460	+31.408%
2024-05-13	703.7100	712.7900	696.2400	696.6700	-0.209%	387,718	+30.993%
2024-05-10	693.2000	699.7500	691.7500	698.1300	+1.294%	348,246	+30.719%
2024-05-09	680.0000	689.3200	677.3350	689.2100	+1.677%	356,938	+32.411%
2024-05-08	665.3100	678.4626	663.2001	677.8400	+0.529%	470,477	+34.632%
2024-05-07	684.2800	688.8299	672.5200	674.2700	-1.327%	426,720	+35.345%
2024-05-06	675.0000	683.3400	672.0399	683.3400	+2.502%	337,932	+33.548%

document.getElementById("DRyNjf").onerror = function(){this.style.display='none';}; .dark-mode .mLp880{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLp880{ color: #333333; background-color: white; border: 2px solid #333333; }URIUnited Rentals, Inc.stock NYSE

URI
United Rentals, Inc.
stock NYSE