Dark

URI
United Rentals, Inc.
stock NYSE

At Close

Sep 23, 2026 3:59:54 PM EDT

1033.19USD-0.944%(-9.85)406,124

958.17Bid 1112.03Ask 153.86Spread

Pre-market

Sep 23, 2026 8:21:30 AM EDT

1052.10USD+0.869%(+9.06)50

After-hours

Sep 23, 2026 4:19:30 PM EDT

1031.99USD-0.116%(-1.20)1,404

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	1,048.8200	1,056.6700	1,032.5400	1,033.1900	-0.944%	406,124	0.000%
2026-09-22	1,037.6200	1,055.2850	1,032.8600	1,043.0400	+1.274%	452,390	-0.944%
2026-09-21	1,021.8600	1,033.0000	1,010.0000	1,029.9200	+1.579%	370,612	+0.318%
2026-09-18	997.5200	1,015.9600	991.1400	1,013.9100	+1.135%	599,225	+1.902%
2026-09-17	1,026.2700	1,026.5500	998.5100	1,002.5300	-0.370%	571,927	+3.058%
2026-09-16	994.4300	1,025.5300	987.5000	1,006.2500	+1.731%	489,996	+2.677%
2026-09-15	993.7100	995.6550	981.2900	989.1300	-0.470%	317,904	+4.454%
2026-09-14	979.4800	1,000.4900	968.5112	993.8000	+0.473%	335,096	+3.964%
2026-09-11	1,000.0100	1,003.2400	984.1550	989.1200	+0.004%	348,047	+4.455%
2026-09-10	1,002.4000	1,013.7500	979.1000	989.0800	-3.858%	449,790	+4.460%
2026-09-09	1,019.4000	1,053.7400	1,007.5200	1,028.7700	+1.340%	502,163	+0.430%
2026-09-08	1,012.2000	1,024.6610	1,005.8600	1,015.1700	+0.526%	559,568	+1.775%
2026-09-04	988.5400	1,012.3100	988.5400	1,009.8600	+1.609%	316,152	+2.310%
2026-09-03	984.5800	995.0800	967.5800	993.8700	+1.434%	322,901	+3.956%
2026-09-02	990.5100	992.0550	976.6600	979.8200	-1.043%	380,525	+5.447%
2026-09-01	1,028.0900	1,033.4900	988.8800	990.1500	-4.610%	462,146	+4.347%
2026-08-31	1,036.0400	1,041.4900	1,017.6410	1,038.0000	+0.752%	443,786	-0.463%
2026-08-28	1,044.6700	1,047.9900	1,014.3150	1,030.2500	-0.700%	547,142	+0.285%
2026-08-27	1,053.3300	1,058.7150	1,036.0400	1,037.5100	-1.905%	407,328	-0.416%
2026-08-26	1,062.5300	1,073.9350	1,050.6603	1,057.6600	+0.429%	297,045	-2.314%
2026-08-25	1,101.8300	1,101.8300	1,049.2300	1,053.1400	-2.807%	441,378	-1.894%
2026-08-24	1,100.0000	1,107.4650	1,082.2350	1,083.5600	-1.361%	401,945	-4.649%
2026-08-21	1,099.3700	1,107.3950	1,084.7800	1,098.5100	+0.297%	472,269	-5.946%
2026-08-20	1,107.4300	1,119.3100	1,089.5100	1,095.2600	-1.950%	543,263	-5.667%
2026-08-19	1,117.4600	1,129.9900	1,105.1100	1,117.0400	+0.059%	388,672	-7.506%
2026-08-18	1,153.8000	1,156.7800	1,116.3600	1,116.3800	-4.159%	395,573	-7.452%
2026-08-17	1,155.5000	1,176.4400	1,150.0000	1,164.8200	+0.952%	368,425	-11.300%
2026-08-14	1,123.3600	1,161.2750	1,119.7900	1,153.8300	+2.967%	491,434	-10.456%
2026-08-13	1,131.3900	1,143.6300	1,111.3700	1,120.5800	-0.772%	437,413	-7.799%
2026-08-12	1,148.8300	1,152.5250	1,125.5400	1,129.3000	-1.250%	367,812	-8.511%
2026-08-11	1,139.0000	1,165.0800	1,134.8350	1,143.5900	+0.534%	289,388	-9.654%
2026-08-10	1,162.6800	1,164.5000	1,134.4000	1,137.5200	-2.177%	510,716	-9.172%
2026-08-07	1,165.0000	1,179.1800	1,159.1400	1,162.8400	+0.015%	355,273	-11.149%
2026-08-06	1,166.6800	1,174.0699	1,152.3650	1,162.6600	+0.053%	472,198	-11.136%
2026-08-05	1,151.0000	1,168.9300	1,146.2750	1,162.0400	+1.036%	374,104	-11.088%
2026-08-04	1,126.9900	1,151.2000	1,115.4400	1,150.1300	+3.066%	597,721	-10.168%
2026-08-03	1,080.1300	1,121.8800	1,076.0000	1,115.9200	+3.397%	462,028	-7.414%
2026-07-31	1,076.4600	1,089.0000	1,060.8200	1,079.2600	+0.995%	381,252	-4.269%
2026-07-30	1,070.9400	1,082.8700	1,052.3200	1,068.6300	+1.281%	353,121	-3.316%
2026-07-29	1,095.8100	1,096.3050	1,055.1100	1,055.1100	-3.313%	625,257	-2.078%
2026-07-28	1,135.3200	1,140.0500	1,087.2350	1,091.2600	-3.249%	677,068	-5.321%
2026-07-27	1,132.0100	1,138.7400	1,112.6700	1,127.9100	-1.198%	474,432	-8.398%
2026-07-24	1,131.8000	1,150.0571	1,124.3600	1,141.5900	+0.165%	490,589	-9.496%
2026-07-23	1,096.0000	1,177.6700	1,093.1400	1,139.7100	+10.111%	1,204,673	-9.346%
2026-07-22	1,017.2300	1,037.1200	1,006.3400	1,035.0600	+2.123%	694,129	-0.181%
2026-07-21	1,020.9700	1,023.6050	994.8550	1,013.5400	+0.082%	667,113	+1.939%
2026-07-20	1,057.6700	1,057.6700	1,010.6300	1,012.7100	-3.109%	523,079	+2.022%
2026-07-17	1,060.6500	1,076.6350	1,041.7100	1,045.2100	-2.483%	490,187	-1.150%
2026-07-16	1,045.0700	1,076.5000	1,042.5100	1,071.8200	+2.343%	344,865	-3.604%
2026-07-15	1,066.5600	1,069.8890	1,035.0000	1,047.2800	-1.740%	477,005	-1.345%
2026-07-14	1,104.4600	1,106.0000	1,061.4225	1,065.8300	-1.798%	433,775	-3.062%
2026-07-13	1,097.0500	1,104.8500	1,080.8300	1,085.3400	-0.932%	277,229	-4.805%
2026-07-10	1,088.0200	1,110.6500	1,088.0200	1,095.5500	+0.632%	278,467	-5.692%
2026-07-09	1,077.3300	1,097.1200	1,077.3300	1,088.6700	+1.603%	350,385	-5.096%
2026-07-08	1,046.2400	1,075.0200	1,041.4250	1,071.4900	+1.465%	418,335	-3.574%
2026-07-07	1,092.0500	1,095.0000	1,042.7100	1,056.0200	-3.970%	507,155	-2.162%
2026-07-06	1,096.4700	1,105.0131	1,087.0300	1,099.6800	+0.099%	292,791	-6.046%
2026-07-02	1,125.5800	1,125.5800	1,084.9200	1,098.5900	-1.185%	341,475	-5.953%
2026-07-01	1,128.3000	1,142.0000	1,111.1000	1,111.7600	-1.865%	311,788	-7.067%
2026-06-30	1,128.4300	1,140.6900	1,120.0100	1,132.8900	+0.910%	317,466	-8.801%
2026-06-29	1,121.2300	1,129.2499	1,111.6860	1,122.6700	+0.090%	350,282	-7.970%
2026-06-26	1,137.1400	1,142.7389	1,114.7100	1,121.6600	-1.566%	959,723	-7.887%
2026-06-25	1,095.1700	1,143.6900	1,090.6250	1,139.5100	+5.148%	759,707	-9.330%
2026-06-24	1,073.7600	1,085.4100	1,065.8200	1,083.7200	+1.936%	503,990	-4.663%
2026-06-23	1,062.1700	1,075.3300	1,055.7000	1,063.1400	-2.703%	447,042	-2.817%
2026-06-22	1,077.0000	1,096.6800	1,074.8950	1,092.6800	+1.474%	444,061	-5.444%
2026-06-18	1,063.5900	1,091.9000	1,063.5900	1,076.8100	+2.654%	846,540	-4.051%
2026-06-17	1,070.1300	1,080.0100	1,048.7100	1,048.9700	-1.948%	433,302	-1.504%
2026-06-16	1,078.5500	1,087.2200	1,065.0700	1,069.8100	-1.310%	434,881	-3.423%
2026-06-15	1,086.0700	1,093.5700	1,075.9200	1,084.0100	+0.909%	671,339	-4.688%
2026-06-12	1,084.4200	1,087.3200	1,063.1500	1,074.2400	+0.538%	450,498	-3.821%
2026-06-11	1,065.0100	1,076.0400	1,045.9200	1,068.4900	+1.149%	720,871	-3.304%
2026-06-10	1,093.7700	1,097.3900	1,054.0200	1,056.3500	-3.457%	575,279	-2.192%
2026-06-09	1,087.9500	1,106.8780	1,070.0000	1,094.1700	+0.934%	455,466	-5.573%
2026-06-08	1,065.5000	1,093.9700	1,062.2400	1,084.0500	+1.525%	454,092	-4.692%
2026-06-05	1,080.0000	1,082.8699	1,053.8500	1,067.7700	-1.554%	560,909	-3.239%
2026-06-04	1,062.0300	1,091.2300	1,050.1001	1,084.6200	+2.654%	581,417	-4.742%
2026-06-03	1,004.4100	1,067.8800	995.8700	1,056.5800	+6.208%	860,199	-2.214%
2026-06-02	998.5900	1,015.0000	993.4787	994.8200	-0.301%	321,894	+3.857%
2026-06-01	987.0750	1,001.6550	974.2100	997.8200	+0.216%	502,389	+3.545%
2026-05-29	982.4900	1,004.8850	977.6500	995.6700	+0.733%	573,523	+3.768%
2026-05-28	978.8800	994.4500	967.1200	988.4200	+0.018%	360,697	+4.529%
2026-05-27	969.7300	989.9703	965.0000	988.2400	+2.630%	478,651	+4.548%
2026-05-26	942.8400	967.9300	936.2000	962.9200	+2.589%	354,394	+7.298%
2026-05-22	935.9600	947.8050	930.6900	938.6200	+0.691%	339,349	+10.075%
2026-05-21	927.3100	943.7300	916.9200	932.1800	-0.437%	303,712	+10.836%
2026-05-20	936.5700	945.4600	921.4000	936.2700	+0.932%	618,287	+10.352%
2026-05-19	942.0700	942.0700	911.1500	927.6200	-1.794%	541,180	+11.381%
2026-05-18	955.4300	967.5900	939.8200	944.5700	-1.725%	572,544	+9.382%
2026-05-15	967.7000	969.0100	949.7450	961.1500	-1.214%	524,550	+7.495%
2026-05-14	943.2700	976.1900	943.2700	972.9600	+4.031%	384,878	+6.190%
2026-05-13	949.4300	953.9600	930.7700	935.2600	-2.145%	649,989	+10.471%
2026-05-12	947.0000	967.3600	931.5000	955.7600	+1.877%	732,436	+8.101%
2026-05-11	938.4000	944.1800	931.4500	938.1500	+0.123%	493,304	+10.131%
2026-05-08	946.2900	948.5000	931.5050	937.0000	-0.754%	377,279	+10.266%
2026-05-07	966.3900	973.7200	934.3100	944.1200	-2.113%	478,514	+9.434%
2026-05-06	945.0000	965.7500	940.8250	964.5000	+3.271%	684,400	+7.122%
2026-05-05	930.3100	945.5300	929.1400	933.9500	+0.945%	564,369	+10.626%
2026-05-04	951.9200	952.1500	921.0200	925.2100	-2.530%	453,663	+11.671%
2026-05-01	974.2400	974.2400	943.8700	949.2300	-1.105%	505,748	+8.845%
2026-04-30	961.1900	965.3300	945.6600	959.8400	+0.810%	816,505	+7.642%
2026-04-29	968.4300	977.6600	942.8250	952.1300	-1.100%	438,575	+8.514%
2026-04-28	962.5500	973.9999	955.6400	962.7200	+0.299%	540,668	+7.320%
2026-04-27	974.4000	980.0000	954.1000	959.8500	-1.494%	529,016	+7.641%
2026-04-24	997.9900	1,001.1200	964.0347	974.4100	-1.254%	1,043,778	+6.032%
2026-04-23	943.0100	993.9600	935.0000	986.7800	+22.919%	1,635,318	+4.703%
2026-04-22	816.2900	820.4931	801.2600	802.7900	-0.425%	585,211	+28.700%
2026-04-21	815.9100	834.9800	806.0050	806.2200	-0.745%	428,583	+28.152%
2026-04-20	796.4900	819.5300	796.4900	812.2700	+2.025%	407,026	+27.198%
2026-04-17	790.8800	808.5600	774.8100	796.1500	+2.400%	601,476	+29.773%
2026-04-16	771.1500	793.8000	768.0115	777.4900	+1.594%	486,236	+32.888%
2026-04-15	771.0700	777.9000	756.6900	765.2900	-0.742%	525,713	+35.006%
2026-04-14	777.8700	782.6200	767.6700	771.0100	-1.093%	449,465	+34.005%
2026-04-13	767.2700	779.5300	760.4800	779.5300	+0.985%	423,441	+32.540%
2026-04-10	768.3200	776.3100	760.4900	771.9300	+0.596%	357,715	+33.845%
2026-04-09	758.7600	768.0000	749.5200	767.3600	+0.877%	460,171	+34.642%
2026-04-08	767.8900	773.4400	747.2200	760.6900	+3.814%	677,981	+35.823%
2026-04-07	730.7300	737.3100	723.9300	732.7400	-0.511%	336,090	+41.004%
2026-04-06	730.8600	737.3899	727.6600	736.5000	+0.602%	269,914	+40.284%
2026-04-02	719.4100	740.3950	709.4500	732.0900	+0.075%	493,143	+41.129%
2026-04-01	734.0700	739.1169	724.3100	731.5400	+0.409%	583,895	+41.235%
2026-03-31	723.6900	739.7850	711.4801	728.5600	+2.059%	779,412	+41.813%
2026-03-30	737.5700	742.6200	712.4350	713.8600	-2.784%	513,641	+44.733%
2026-03-27	726.5700	747.6300	725.0100	734.3000	-1.067%	590,172	+40.704%
2026-03-26	739.5600	752.3400	736.0401	742.2200	-0.718%	422,489	+39.203%
2026-03-25	758.4000	761.6000	737.3100	747.5900	+0.100%	482,115	+38.203%
2026-03-24	724.5300	752.3000	720.0001	746.8400	+2.020%	495,348	+38.342%
2026-03-23	737.2800	747.2500	727.3550	732.0500	+3.037%	570,718	+41.137%
2026-03-20	709.8700	718.8500	702.0200	710.4700	-1.317%	706,292	+45.423%
2026-03-19	713.8200	729.0000	701.5900	719.9500	-0.738%	624,124	+43.509%
2026-03-18	738.9800	750.0600	724.6700	725.3000	-2.647%	431,511	+42.450%
2026-03-17	746.7400	755.0000	732.5400	745.0200	+0.254%	507,399	+38.679%
2026-03-16	747.0000	754.0900	737.2500	743.1300	+0.802%	499,489	+39.032%
2026-03-13	738.0000	745.1100	727.4000	737.2200	+0.463%	810,445	+40.147%
2026-03-12	766.5100	771.8250	733.6000	733.8200	-5.989%	861,563	+40.796%
2026-03-11	776.1300	785.5250	772.8100	780.5700	+0.616%	398,722	+32.364%
2026-03-10	815.4100	820.0700	768.5450	775.7900	-5.470%	1,026,600	+33.179%
2026-03-09	798.6300	826.5100	784.2600	820.6800	+1.369%	1,007,221	+25.894%
2026-03-06	820.0000	820.1550	802.7200	809.6000	-3.954%	720,700	+27.617%
2026-03-05	837.5300	857.7500	835.5000	842.9300	-1.051%	533,503	+22.571%
2026-03-04	839.5100	852.2650	829.5400	851.8800	+2.209%	514,807	+21.284%
2026-03-03	797.7500	842.8550	792.0100	833.4700	+1.571%	751,529	+23.962%
2026-03-02	822.8000	831.9700	796.5500	820.5800	-2.312%	772,023	+25.910%
2026-02-27	839.2200	845.8900	818.7581	840.0000	-2.108%	908,460	+22.999%
2026-02-26	863.5700	863.5700	839.2200	858.0900	+0.425%	435,899	+20.406%
2026-02-25	900.7500	904.5000	852.2600	854.4600	-4.730%	725,008	+20.917%
2026-02-24	885.0000	909.7900	881.5000	896.8800	+1.606%	450,857	+15.198%
2026-02-23	900.5500	904.6300	877.1550	882.7000	-2.905%	543,495	+17.049%
2026-02-20	882.9500	909.9200	880.3400	909.1100	+2.264%	491,477	+13.649%
2026-02-19	873.0000	889.7100	865.0000	888.9800	+1.000%	448,624	+16.222%
2026-02-18	863.2600	881.5200	854.6400	880.1800	+1.958%	414,219	+17.384%
2026-02-17	862.5200	877.0550	848.3700	863.2800	-0.723%	597,362	+19.682%
2026-02-13	867.2600	883.9700	858.6900	869.5700	+0.013%	587,131	+18.816%
2026-02-12	878.4200	903.0300	868.4100	869.4600	-0.500%	630,144	+18.831%
2026-02-11	882.3800	898.2400	868.3500	873.8300	-0.314%	750,597	+18.237%
2026-02-10	884.7500	889.4700	872.3900	876.5800	+0.007%	429,991	+17.866%
2026-02-09	896.4500	908.1850	874.1650	876.5200	-2.560%	663,266	+17.874%
2026-02-06	860.1000	903.5700	857.2650	899.5500	+6.108%	962,960	+14.856%
2026-02-05	831.6500	855.0000	826.2400	847.7700	-0.042%	972,480	+21.871%
2026-02-04	792.7500	850.4500	789.0550	848.1300	+6.986%	1,538,319	+21.820%
2026-02-03	785.7600	798.8700	775.6700	792.7500	+1.768%	954,214	+30.330%
2026-02-02	784.3100	796.7700	775.6200	778.9800	-0.394%	1,123,570	+32.634%
2026-01-30	780.1200	803.3000	775.0000	782.0600	-0.633%	1,038,139	+32.111%
2026-01-29	845.0600	845.0600	757.3000	787.0400	-12.860%	2,809,383	+31.275%
2026-01-28	911.7800	915.4850	900.0200	903.1900	-0.469%	612,476	+14.393%
2026-01-27	905.0000	913.4850	898.7050	907.4500	-0.407%	408,251	+13.856%
2026-01-26	922.0000	922.9550	909.7400	911.1600	-0.856%	444,782	+13.393%
2026-01-23	946.6800	952.6000	914.6800	919.0300	-3.868%	574,204	+12.422%
2026-01-22	949.7900	961.1850	949.3150	956.0100	+1.693%	585,857	+8.073%
2026-01-21	920.0000	949.2550	914.1700	940.0900	+3.244%	572,862	+9.903%
2026-01-20	904.8400	917.4400	896.7600	910.5500	-1.160%	574,346	+13.469%
2026-01-16	925.5200	933.0050	920.6400	921.2400	-0.575%	408,929	+12.152%
2026-01-15	925.8100	933.3200	920.0000	926.5700	+1.006%	342,540	+11.507%
2026-01-14	937.0000	941.8700	914.0400	917.3400	-2.428%	564,623	+12.629%
2026-01-13	949.0000	954.9999	927.0000	940.1700	-0.877%	609,713	+9.894%
2026-01-12	935.0000	952.9000	933.8600	948.4900	+1.033%	579,846	+8.930%
2026-01-09	934.2300	948.5100	928.0000	938.7900	+2.280%	743,860	+10.055%
2026-01-08	877.3900	925.6500	877.3900	917.8600	+4.198%	821,818	+12.565%
2026-01-07	896.2200	896.2200	872.1200	880.8800	-1.258%	543,574	+17.291%
2026-01-06	888.3900	896.0100	872.4800	892.1000	+0.574%	776,961	+15.815%
2026-01-05	860.0000	906.0200	858.5000	887.0100	+4.964%	1,145,286	+16.480%
2026-01-02	810.5900	847.1500	810.5900	845.0600	+4.416%	536,503	+22.262%
2025-12-31	819.9000	819.9000	808.7700	809.3200	-0.970%	315,594	+27.661%
2025-12-30	817.5700	824.3750	813.5300	817.2500	-0.276%	226,632	+26.423%
2025-12-29	825.5400	829.9090	815.9200	819.5100	-1.018%	300,708	+26.074%
2025-12-26	823.1400	828.0100	819.8900	827.9400	+0.384%	195,736	+24.790%
2025-12-24	817.4100	828.0000	817.4100	824.7700	+0.846%	189,896	+25.270%
2025-12-23	816.6900	821.3000	810.1100	817.8500	+0.137%	313,496	+26.330%
2025-12-22	815.0600	821.5800	807.2900	816.7300	+0.531%	487,181	+26.503%
2025-12-19	795.7700	812.7100	792.8100	812.4200	+1.485%	1,223,384	+27.174%
2025-12-18	806.5100	828.2600	795.9200	800.5300	+1.008%	774,040	+29.063%
2025-12-17	822.3800	824.9900	784.2700	792.5400	-3.193%	839,428	+30.364%
2025-12-16	809.4400	829.6550	801.6200	818.6800	+1.017%	655,524	+26.202%
2025-12-15	820.2000	820.2000	800.2900	810.4400	-0.962%	559,496	+27.485%
2025-12-12	838.1300	852.1450	816.0500	818.3100	-1.864%	708,439	+26.259%
2025-12-11	815.6200	837.1700	810.6800	833.8500	+2.490%	756,265	+23.906%
2025-12-10	789.0000	816.4200	786.6450	813.5900	+2.999%	839,187	+26.991%
2025-12-09	784.0200	810.5600	784.0200	789.9000	+0.619%	928,631	+30.800%
2025-12-08	794.7200	805.8300	782.4900	785.0400	-1.490%	1,075,660	+31.610%
2025-12-05	810.0000	813.9100	794.5200	796.9100	-1.341%	697,537	+29.650%
2025-12-04	817.9300	824.2100	802.6100	807.7400	-0.728%	861,725	+27.911%
2025-12-03	800.6000	816.1200	797.0000	813.6600	+1.602%	791,987	+26.981%
2025-12-02	810.6600	812.2550	798.8800	800.8300	-0.548%	512,151	+29.015%
2025-12-01	809.3100	815.6700	802.3000	805.2400	-1.219%	608,297	+28.308%
2025-11-28	820.0500	823.0100	814.1900	815.1800	+0.026%	262,211	+26.744%
2025-11-26	814.4200	819.1700	806.5900	814.9700	+0.614%	787,030	+26.776%
2025-11-25	813.8600	821.6350	805.7794	810.0000	-0.123%	1,100,126	+27.554%
2025-11-24	801.1000	817.8499	798.1000	811.0000	+1.375%	951,949	+27.397%
2025-11-21	776.4800	815.9400	772.5700	800.0000	+3.896%	1,320,578	+29.149%
2025-11-20	806.6000	813.9200	769.8800	770.0000	-2.811%	893,388	+34.181%
2025-11-19	800.0800	809.4690	791.4500	792.2700	-1.028%	619,502	+30.409%
2025-11-18	806.0400	813.1050	798.9000	800.5000	-0.757%	780,995	+29.068%
2025-11-17	834.0300	836.5000	798.6700	806.6100	-3.288%	793,803	+28.090%
2025-11-14	842.5000	845.0000	829.0101	834.0300	-1.095%	396,871	+23.879%
2025-11-13	858.9700	865.9950	841.8600	843.2600	-2.027%	483,412	+22.523%
2025-11-12	853.2200	866.8600	853.0200	860.7100	+0.667%	440,612	+20.039%
2025-11-11	852.5200	863.6452	847.5260	855.0100	+0.056%	310,068	+20.840%
2025-11-10	855.7800	862.9834	843.8300	854.5300	+0.740%	429,907	+20.907%
2025-11-07	836.3800	851.6500	833.4500	848.2500	+0.380%	376,832	+21.803%
2025-11-06	844.7500	851.5500	833.7600	845.0400	+0.063%	758,436	+22.265%
2025-11-05	850.3700	855.7800	840.6400	844.5100	-0.967%	495,000	+22.342%
2025-11-04	850.0000	859.4800	845.6700	852.7600	-0.542%	468,172	+21.158%
2025-11-03	866.0000	868.2250	855.0000	857.4100	-1.581%	567,405	+20.501%
2025-10-31	857.8200	883.4750	850.0001	871.1800	+1.429%	697,612	+18.597%
2025-10-30	867.7300	883.0300	858.4900	858.9100	-1.363%	503,791	+20.291%
2025-10-29	882.2400	896.4650	867.0400	870.7800	-0.558%	656,133	+18.651%
2025-10-28	901.4000	902.1150	874.9800	875.6700	-2.740%	873,105	+17.989%
2025-10-27	918.5900	920.4250	885.8800	900.3400	-1.422%	797,045	+14.756%
2025-10-24	924.7600	933.0000	912.5400	913.3300	-0.106%	770,672	+13.123%
2025-10-23	950.0100	991.0800	907.6125	914.3000	-7.786%	1,264,465	+13.003%
2025-10-22	1,003.0000	1,008.2300	986.7250	991.5000	-1.077%	563,922	+4.205%
2025-10-21	995.2200	1,015.6800	991.4900	1,002.2900	+0.200%	328,857	+3.083%
2025-10-20	986.2200	1,004.2800	981.2000	1,000.2900	+2.032%	289,111	+3.289%
2025-10-17	998.8700	1,007.3751	975.0000	980.3700	-2.514%	512,421	+5.388%
2025-10-16	1,020.0000	1,021.4700	1,002.0400	1,005.6500	-1.407%	572,621	+2.739%
2025-10-15	1,004.7800	1,021.3600	999.1250	1,020.0000	+1.949%	447,874	+1.293%
2025-10-14	960.8700	1,007.9700	955.4200	1,000.5000	+2.664%	306,093	+3.267%
2025-10-13	960.1000	979.3650	960.1000	974.5400	+2.580%	286,248	+6.018%
2025-10-10	986.0400	988.9999	949.9100	950.0300	-3.101%	461,498	+8.753%
2025-10-09	995.1600	998.1600	976.1000	980.4300	-1.402%	314,380	+5.381%
2025-10-08	991.4800	1,004.9200	985.2600	994.3700	+0.585%	378,942	+3.904%
2025-10-07	988.6700	1,003.5700	983.7750	988.5900	+0.127%	417,626	+4.511%
2025-10-06	979.7800	989.0000	969.2900	987.3400	+0.667%	308,696	+4.644%
2025-10-03	979.5000	997.5000	979.5000	980.8000	+0.264%	334,680	+5.342%
2025-10-02	959.2500	978.4600	954.5600	978.2200	+1.589%	385,067	+5.619%
2025-10-01	967.0000	970.1400	959.1300	962.9200	+0.865%	395,875	+7.298%
2025-09-30	942.3300	957.3550	941.0850	954.6600	+1.141%	417,930	+8.226%
2025-09-29	956.7400	956.7400	935.9800	943.8900	-0.357%	381,052	+9.461%
2025-09-26	931.4600	950.4800	931.0900	947.2700	+1.720%	378,312	+9.070%
2025-09-25	919.2500	932.4100	913.5900	931.2500	-0.484%	392,193	+10.947%
2025-09-24	957.0000	960.0696	934.8001	935.7800	-2.035%	386,690	+10.409%
2025-09-23	956.0100	972.1175	950.0100	955.2200	+1.251%	592,080	+8.163%
2025-09-22	944.1000	948.0900	934.8200	943.4200	+0.202%	509,338	+9.515%
2025-09-19	947.1900	947.1900	935.1650	941.5200	-0.135%	1,035,015	+9.736%
2025-09-18	940.9500	956.0800	936.0000	942.7900	+1.265%	634,211	+9.589%
2025-09-17	961.2100	967.4000	925.6500	931.0100	-2.883%	760,270	+10.975%
2025-09-16	960.6600	963.8450	941.0000	958.6500	+1.134%	447,425	+7.776%
2025-09-15	940.3700	957.7450	938.1450	947.9000	+1.055%	532,998	+8.998%
2025-09-12	954.7100	957.2900	936.4000	938.0000	-2.250%	534,964	+10.148%
2025-09-11	947.3800	970.5698	947.3800	959.5900	+1.564%	450,149	+7.670%
2025-09-10	948.5800	958.0200	940.9400	944.8100	-0.055%	540,408	+9.354%
2025-09-09	965.0000	965.4200	934.8400	945.3300	-2.566%	424,663	+9.294%
2025-09-08	973.4100	974.4500	959.0624	970.2300	-0.513%	585,158	+6.489%
2025-09-05	965.8100	980.5300	955.3850	975.2300	+1.096%	440,236	+5.943%
2025-09-04	948.9200	966.6500	947.8650	964.6600	+2.052%	405,033	+7.104%
2025-09-03	959.0000	965.0000	941.7900	945.2600	-1.409%	523,614	+9.302%
2025-09-02	943.3700	959.0500	935.0200	958.7700	+0.254%	468,623	+7.762%
2025-08-29	961.1600	961.1600	947.7300	956.3400	+0.115%	508,062	+8.036%
2025-08-28	952.9700	960.0000	947.2050	955.2400	+0.621%	527,749	+8.160%
2025-08-27	939.1300	951.5350	937.9962	949.3400	+0.598%	276,859	+8.832%
2025-08-26	936.1250	946.9700	931.6400	943.7000	+0.448%	799,530	+9.483%
2025-08-25	929.9500	946.0000	927.4770	939.4900	+1.026%	684,712	+9.973%
2025-08-22	896.7200	937.4500	890.7800	929.9500	+4.475%	767,826	+11.102%
2025-08-21	901.0000	901.0000	888.0300	890.1200	-1.303%	365,840	+16.073%
2025-08-20	910.0000	915.5000	886.6750	901.8700	-1.504%	466,705	+14.561%
2025-08-19	915.1500	925.8050	910.6600	915.6400	+0.175%	306,045	+12.838%
2025-08-18	910.0100	916.0000	906.9900	914.0400	+0.568%	309,509	+13.036%
2025-08-15	926.7700	928.7900	908.8800	908.8800	-1.364%	372,732	+13.677%
2025-08-14	921.6200	929.7100	906.9901	921.4500	-1.156%	637,746	+12.127%
2025-08-13	916.0000	933.3200	912.1650	932.2300	+1.666%	437,393	+10.830%
2025-08-12	875.2500	918.7200	874.0300	916.9500	+5.433%	695,920	+12.677%
2025-08-11	860.1400	870.3800	852.8000	869.7000	+1.249%	437,006	+18.798%
2025-08-08	859.1900	862.6244	853.1200	858.9700	+0.510%	273,089	+20.282%
2025-08-07	872.3900	872.3900	848.7500	854.6100	-0.772%	431,812	+20.896%
2025-08-06	869.2900	869.4825	854.0000	861.2600	-0.671%	436,014	+19.963%
2025-08-05	871.2000	879.5900	853.8000	867.0800	-0.172%	371,541	+19.157%
2025-08-04	862.0400	870.9550	853.5500	868.5700	+1.041%	456,963	+18.953%
2025-08-01	860.8800	862.7200	842.1750	859.6200	-2.641%	655,439	+20.191%
2025-07-31	872.6600	886.6199	872.3500	882.9400	+0.286%	450,892	+17.017%
2025-07-30	885.0000	889.8400	873.8000	880.4200	-0.206%	533,352	+17.352%
2025-07-29	903.0000	903.4375	879.1960	882.2400	-1.914%	751,822	+17.110%
2025-07-28	890.0000	903.6050	885.8900	899.4600	+1.063%	806,601	+14.868%
2025-07-25	873.3500	890.0000	862.9600	890.0000	+1.685%	872,828	+16.089%
2025-07-24	829.2200	875.5100	816.1250	875.2500	+8.964%	1,594,541	+18.045%
2025-07-23	799.5200	808.2500	796.3050	803.2500	+1.544%	726,351	+28.626%
2025-07-22	779.9400	795.5450	777.4500	791.0400	+1.673%	839,118	+30.612%
2025-07-21	815.9000	815.9000	777.9850	778.0200	-3.716%	721,611	+32.797%
2025-07-18	820.2400	821.9100	804.5900	808.0500	-1.072%	390,232	+27.862%
2025-07-17	801.0000	818.7200	798.9600	816.8100	+2.297%	805,045	+26.491%
2025-07-16	800.0000	803.4600	778.2982	798.4700	+0.038%	549,070	+29.396%
2025-07-15	812.5700	815.0000	798.1700	798.1700	-1.298%	776,660	+29.445%
2025-07-14	809.7700	815.2850	802.4400	808.6700	-0.689%	556,257	+27.764%
2025-07-11	811.6500	817.4090	808.1550	814.2800	-0.666%	603,988	+26.884%
2025-07-10	808.0000	826.4600	806.5000	819.7400	+1.959%	581,578	+26.039%
2025-07-09	800.0000	806.4500	791.8600	803.9900	+1.581%	378,856	+28.508%
2025-07-08	784.8100	803.5100	783.3300	791.4800	+0.962%	598,390	+30.539%
2025-07-07	788.0700	793.7600	777.2300	783.9400	-1.080%	602,668	+31.795%
2025-07-03	788.0000	794.5250	786.7000	792.5000	+0.598%	342,930	+30.371%
2025-07-02	776.3300	788.0000	773.0350	787.7900	+1.763%	661,446	+31.150%
2025-07-01	752.9800	781.9800	745.0400	774.1400	+2.753%	628,542	+33.463%
2025-06-30	756.3150	757.0000	750.3000	753.4000	+0.104%	406,365	+37.137%
2025-06-27	749.7000	758.3300	745.0100	752.6200	+1.422%	924,469	+37.279%
2025-06-26	740.0000	744.2700	728.0600	742.0700	+0.800%	519,409	+39.231%
2025-06-25	743.6600	748.0700	735.8800	736.1800	-0.620%	504,038	+40.345%
2025-06-24	725.0000	743.7600	718.9000	740.7700	+3.377%	680,014	+39.475%
2025-06-23	701.7800	716.7300	693.7800	716.5700	+1.583%	334,287	+44.185%
2025-06-20	704.2900	712.0300	701.5900	705.4000	+0.963%	714,664	+46.469%
2025-06-18	695.4100	708.9300	692.7000	698.6700	+0.530%	373,042	+47.880%
2025-06-17	685.0400	712.7500	685.0400	694.9900	+0.960%	627,198	+48.663%
2025-06-16	702.7000	707.0300	682.0750	688.3800	-0.930%	625,511	+50.090%
2025-06-13	700.0000	705.8550	691.7200	694.8400	-3.080%	468,484	+48.695%
2025-06-12	710.2000	717.6399	704.5100	716.9200	-0.421%	376,601	+44.115%
2025-06-11	717.9500	723.2550	713.6250	719.9500	+0.588%	529,197	+43.509%
2025-06-10	708.6300	716.0600	702.4000	715.7400	+1.206%	441,589	+44.353%
2025-06-09	712.4200	713.7600	706.5700	707.2100	+0.079%	262,721	+46.094%
2025-06-06	709.6900	712.3600	703.4950	706.6500	+1.068%	302,172	+46.210%
2025-06-05	696.5900	704.3700	692.0000	699.1800	+0.375%	255,579	+47.772%
2025-06-04	706.3700	708.6300	696.5700	696.5700	-0.899%	266,838	+48.325%
2025-06-03	700.5300	704.3100	693.4500	702.8900	+1.699%	333,987	+46.992%
2025-06-02	709.4000	709.4400	681.9800	691.1500	-2.432%	571,255	+49.489%
2025-05-30	704.6300	714.4500	700.4400	708.3800	-0.923%	729,812	+45.853%
2025-05-29	719.2200	719.4800	708.5850	714.9800	+0.399%	355,347	+44.506%
2025-05-28	720.2000	722.8299	710.5300	712.1400	-0.755%	273,962	+45.082%
2025-05-27	713.8400	720.0000	704.8150	717.5600	+2.494%	403,712	+43.987%
2025-05-23	687.5100	704.7900	687.5100	700.1000	-0.506%	333,195	+47.577%
2025-05-22	701.8500	706.9900	694.1210	703.6600	+1.130%	424,110	+46.831%
2025-05-21	706.0800	713.4000	694.3000	695.8000	-2.749%	488,280	+48.490%
2025-05-20	718.1000	723.9100	712.1500	715.4700	-1.175%	335,910	+44.407%
2025-05-19	709.4600	726.2600	707.5100	723.9800	-0.233%	381,478	+42.710%
2025-05-16	717.7300	729.3400	712.2500	725.6700	+1.731%	477,799	+42.377%
2025-05-15	709.2200	717.2700	704.3150	713.3200	-0.004%	608,628	+44.842%
2025-05-14	720.1600	723.0000	708.8101	713.3500	-1.191%	444,664	+44.836%
2025-05-13	717.1600	732.0000	715.3400	721.9500	+1.422%	698,167	+43.111%
2025-05-12	710.4400	723.0400	698.3273	711.8300	+5.864%	1,002,696	+45.146%
2025-05-09	667.7100	676.4800	666.9500	672.4000	+0.358%	599,003	+53.657%
2025-05-08	665.9700	676.9323	656.9501	670.0000	+2.800%	671,258	+54.207%
2025-05-07	654.7500	659.7300	647.0500	651.7500	+0.015%	505,369	+58.526%
2025-05-06	648.3500	656.9600	645.1800	651.6500	-0.924%	593,032	+58.550%
2025-05-05	656.1200	672.2600	656.1200	657.7300	-1.153%	721,184	+57.084%
2025-05-02	651.8400	671.5400	648.8200	665.4000	+3.871%	884,238	+55.274%
2025-05-01	632.2500	655.4900	632.2500	640.6000	+1.449%	690,157	+61.285%
2025-04-30	619.5900	634.0900	611.9300	631.4500	+0.202%	570,617	+63.622%
2025-04-29	628.0000	632.0900	621.6400	630.1800	+0.159%	479,945	+63.952%
2025-04-28	633.7400	644.1400	622.7300	629.1800	-0.698%	575,478	+64.212%
2025-04-25	641.0600	648.8950	627.0600	633.6000	-2.126%	812,428	+63.067%
2025-04-24	613.9600	657.0000	605.4300	647.3600	+9.869%	1,534,828	+59.601%
2025-04-23	601.3700	614.9100	588.3500	589.2100	+2.514%	885,070	+75.352%
2025-04-22	575.5100	579.4199	557.0500	574.7600	+0.729%	825,178	+79.760%
2025-04-21	583.6300	588.3393	562.0000	570.6000	-3.533%	489,974	+81.071%
2025-04-17	586.8800	597.7700	585.2550	591.5000	+1.071%	367,853	+74.673%
2025-04-16	593.9100	599.4700	575.5100	585.2300	-2.001%	592,152	+76.544%
2025-04-15	596.8300	607.7100	595.0000	597.1800	+0.059%	530,785	+73.011%
2025-04-14	594.9700	600.9600	578.3150	596.8300	+2.390%	998,926	+73.113%
2025-04-11	574.9200	588.4750	565.6100	582.9000	+0.510%	769,171	+77.250%
2025-04-10	596.5200	599.1200	559.5800	579.9400	-5.102%	1,104,431	+78.155%
2025-04-09	537.3000	617.0100	533.4450	611.1200	+10.722%	2,342,767	+69.065%
2025-04-08	583.2000	597.6800	541.3200	551.9400	-1.578%	903,553	+87.192%
2025-04-07	542.3200	586.1000	525.9136	560.7900	-0.670%	1,182,817	+84.238%
2025-04-04	572.5000	583.3053	544.3200	564.5700	-4.500%	1,180,823	+83.005%
2025-04-03	604.1700	610.0000	587.9000	591.1700	-8.512%	760,673	+74.770%

document.getElementById("BmG51q").onerror = function(){this.style.display='none';}; .dark-mode .hV9Xgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hV9Xgz{ color: #333333; background-color: white; border: 2px solid #333333; }URIUnited Rentals, Inc.stock NYSE

URI
United Rentals, Inc.
stock NYSE