United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
796.91
-10.83 (-1.34%)
At close: Dec 5, 2025, 4:00 PM EST
798.00
+1.09 (0.14%)
After-hours: Dec 5, 2025, 7:45 PM EST
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 810.00 | 813.91 | 794.52 | 796.91 | 796.91 | -1.34% | 668,192 |
| Dec 4, 2025 | 817.93 | 824.21 | 802.61 | 807.74 | 807.74 | -0.73% | 861,625 |
| Dec 3, 2025 | 800.60 | 816.12 | 797.00 | 813.66 | 813.66 | 1.60% | 791,865 |
| Dec 2, 2025 | 810.66 | 812.26 | 798.88 | 800.83 | 800.83 | -0.55% | 512,151 |
| Dec 1, 2025 | 809.31 | 815.67 | 802.30 | 805.24 | 805.24 | -1.22% | 608,297 |
| Nov 28, 2025 | 820.05 | 823.01 | 814.19 | 815.18 | 815.18 | 0.03% | 262,211 |
| Nov 26, 2025 | 814.42 | 819.17 | 806.59 | 814.97 | 814.97 | 0.61% | 787,030 |
| Nov 25, 2025 | 813.86 | 821.64 | 805.78 | 810.00 | 810.00 | -0.12% | 1,100,126 |
| Nov 24, 2025 | 801.10 | 817.85 | 798.10 | 811.00 | 811.00 | 1.38% | 951,949 |
| Nov 21, 2025 | 776.48 | 815.94 | 772.57 | 800.00 | 800.00 | 3.90% | 1,320,578 |
| Nov 20, 2025 | 806.60 | 813.92 | 769.88 | 770.00 | 770.00 | -2.81% | 893,388 |
| Nov 19, 2025 | 800.08 | 809.47 | 791.45 | 792.27 | 792.27 | -1.03% | 619,502 |
| Nov 18, 2025 | 806.04 | 813.11 | 798.90 | 800.50 | 800.50 | -0.76% | 780,995 |
| Nov 17, 2025 | 834.03 | 836.50 | 798.67 | 806.61 | 806.61 | -3.29% | 793,803 |
| Nov 14, 2025 | 842.50 | 845.00 | 829.01 | 834.03 | 834.03 | -1.09% | 396,871 |
| Nov 13, 2025 | 858.97 | 866.00 | 841.86 | 843.26 | 843.26 | -2.03% | 483,412 |
| Nov 12, 2025 | 853.22 | 866.86 | 853.02 | 860.71 | 860.71 | 0.67% | 440,612 |
| Nov 11, 2025 | 852.52 | 863.65 | 847.53 | 855.01 | 853.22 | 0.06% | 310,068 |
| Nov 10, 2025 | 855.78 | 862.98 | 843.83 | 854.53 | 852.74 | 0.74% | 429,907 |
| Nov 7, 2025 | 836.38 | 851.65 | 833.45 | 848.25 | 846.47 | 0.38% | 376,832 |
| Nov 6, 2025 | 844.75 | 851.55 | 833.76 | 845.04 | 843.27 | 0.06% | 758,436 |
| Nov 5, 2025 | 850.37 | 855.78 | 840.64 | 844.51 | 842.74 | -0.97% | 495,000 |
| Nov 4, 2025 | 850.00 | 859.48 | 845.67 | 852.76 | 850.97 | -0.54% | 468,172 |
| Nov 3, 2025 | 866.00 | 868.23 | 855.00 | 857.41 | 855.61 | -1.58% | 567,405 |
| Oct 31, 2025 | 857.82 | 883.48 | 850.00 | 871.18 | 869.36 | 1.43% | 697,612 |
| Oct 30, 2025 | 867.73 | 883.03 | 858.49 | 858.91 | 857.11 | -1.36% | 503,791 |
| Oct 29, 2025 | 882.24 | 896.47 | 867.04 | 870.78 | 868.96 | -0.56% | 656,133 |
| Oct 28, 2025 | 901.40 | 902.12 | 874.98 | 875.67 | 873.84 | -2.74% | 873,105 |
| Oct 27, 2025 | 918.59 | 920.43 | 885.88 | 900.34 | 898.46 | -1.42% | 797,045 |
| Oct 24, 2025 | 924.76 | 933.00 | 912.54 | 913.33 | 911.42 | -0.11% | 770,672 |
| Oct 23, 2025 | 950.01 | 991.08 | 907.61 | 914.30 | 912.39 | -7.79% | 1,264,465 |
| Oct 22, 2025 | 1,003.00 | 1,008.23 | 986.73 | 991.50 | 989.42 | -1.08% | 563,922 |
| Oct 21, 2025 | 995.22 | 1,015.68 | 991.49 | 1,002.29 | 1,000.19 | 0.20% | 328,857 |
| Oct 20, 2025 | 986.22 | 1,004.28 | 981.20 | 1,000.29 | 998.20 | 2.03% | 289,111 |
| Oct 17, 2025 | 998.87 | 1,007.38 | 975.00 | 980.37 | 978.32 | -2.51% | 512,421 |
| Oct 16, 2025 | 1,020.00 | 1,021.47 | 1,002.04 | 1,005.65 | 1,003.54 | -1.41% | 572,621 |
| Oct 15, 2025 | 1,004.78 | 1,021.36 | 999.13 | 1,020.00 | 1,017.86 | 1.95% | 447,874 |
| Oct 14, 2025 | 960.87 | 1,007.97 | 955.42 | 1,000.50 | 998.41 | 2.66% | 306,093 |
| Oct 13, 2025 | 960.10 | 979.37 | 960.10 | 974.54 | 972.50 | 2.58% | 286,248 |
| Oct 10, 2025 | 986.04 | 989.00 | 949.91 | 950.03 | 948.04 | -3.10% | 461,498 |
| Oct 9, 2025 | 995.16 | 998.16 | 976.10 | 980.43 | 978.38 | -1.40% | 314,380 |
| Oct 8, 2025 | 991.48 | 1,004.92 | 985.26 | 994.37 | 992.29 | 0.58% | 378,942 |
| Oct 7, 2025 | 988.67 | 1,003.57 | 983.78 | 988.59 | 986.52 | 0.13% | 417,626 |
| Oct 6, 2025 | 979.78 | 989.00 | 969.29 | 987.34 | 985.27 | 0.67% | 308,696 |
| Oct 3, 2025 | 979.50 | 997.50 | 979.50 | 980.80 | 978.75 | 0.26% | 334,680 |
| Oct 2, 2025 | 959.25 | 978.46 | 954.56 | 978.22 | 976.17 | 1.59% | 385,067 |
| Oct 1, 2025 | 967.00 | 970.14 | 959.13 | 962.92 | 960.90 | 0.87% | 395,875 |
| Sep 30, 2025 | 942.33 | 957.36 | 941.09 | 954.66 | 952.66 | 1.14% | 417,930 |
| Sep 29, 2025 | 956.74 | 956.74 | 935.98 | 943.89 | 941.91 | -0.36% | 381,052 |
| Sep 26, 2025 | 931.46 | 950.48 | 931.09 | 947.27 | 945.29 | 1.72% | 378,312 |
| Sep 25, 2025 | 919.25 | 932.41 | 913.59 | 931.25 | 929.30 | -0.48% | 392,193 |
| Sep 24, 2025 | 957.00 | 960.07 | 934.80 | 935.78 | 933.82 | -2.04% | 386,690 |
| Sep 23, 2025 | 956.01 | 972.12 | 950.01 | 955.22 | 953.22 | 1.25% | 592,080 |
| Sep 22, 2025 | 944.10 | 948.09 | 934.82 | 943.42 | 941.44 | 0.20% | 509,338 |
| Sep 19, 2025 | 947.19 | 947.19 | 935.17 | 941.52 | 939.55 | -0.13% | 1,035,015 |
| Sep 18, 2025 | 940.95 | 956.08 | 936.00 | 942.79 | 940.82 | 1.27% | 634,211 |
| Sep 17, 2025 | 961.21 | 967.40 | 925.65 | 931.01 | 929.06 | -2.88% | 760,270 |
| Sep 16, 2025 | 960.66 | 963.85 | 941.00 | 958.65 | 956.64 | 1.13% | 447,425 |
| Sep 15, 2025 | 940.37 | 957.75 | 938.15 | 947.90 | 945.92 | 1.06% | 532,998 |
| Sep 12, 2025 | 954.71 | 957.29 | 936.40 | 938.00 | 936.04 | -2.25% | 534,964 |
| Sep 11, 2025 | 947.38 | 970.57 | 947.38 | 959.59 | 957.58 | 1.56% | 450,149 |
| Sep 10, 2025 | 948.58 | 958.02 | 940.94 | 944.81 | 942.83 | -0.06% | 540,408 |
| Sep 9, 2025 | 965.00 | 965.42 | 934.84 | 945.33 | 943.35 | -2.57% | 424,663 |
| Sep 8, 2025 | 973.41 | 974.45 | 959.06 | 970.23 | 968.20 | -0.51% | 585,158 |
| Sep 5, 2025 | 965.81 | 980.53 | 955.39 | 975.23 | 973.19 | 1.10% | 440,236 |
| Sep 4, 2025 | 948.92 | 966.65 | 947.87 | 964.66 | 962.64 | 2.05% | 405,033 |
| Sep 3, 2025 | 959.00 | 965.00 | 941.79 | 945.26 | 943.28 | -1.41% | 523,614 |
| Sep 2, 2025 | 943.37 | 959.05 | 935.02 | 958.77 | 956.76 | 0.25% | 468,623 |
| Aug 29, 2025 | 961.16 | 961.16 | 947.73 | 956.34 | 954.34 | 0.12% | 508,062 |
| Aug 28, 2025 | 952.97 | 960.00 | 947.21 | 955.24 | 953.24 | 0.62% | 527,749 |
| Aug 27, 2025 | 939.13 | 951.54 | 938.00 | 949.34 | 947.35 | 0.60% | 276,859 |
| Aug 26, 2025 | 936.13 | 946.97 | 931.64 | 943.70 | 941.72 | 0.45% | 799,530 |
| Aug 25, 2025 | 929.95 | 946.00 | 927.48 | 939.49 | 937.52 | 1.03% | 684,712 |
| Aug 22, 2025 | 896.72 | 937.45 | 890.78 | 929.95 | 928.00 | 4.47% | 767,826 |
| Aug 21, 2025 | 901.00 | 901.00 | 888.03 | 890.12 | 888.26 | -1.30% | 365,840 |
| Aug 20, 2025 | 910.00 | 915.50 | 886.68 | 901.87 | 899.98 | -1.50% | 466,705 |
| Aug 19, 2025 | 915.15 | 925.81 | 910.66 | 915.64 | 913.72 | 0.18% | 306,045 |
| Aug 18, 2025 | 910.01 | 916.00 | 906.99 | 914.04 | 912.13 | 0.57% | 309,509 |
| Aug 15, 2025 | 926.77 | 928.79 | 908.88 | 908.88 | 906.98 | -1.36% | 372,732 |
| Aug 14, 2025 | 921.62 | 929.71 | 906.99 | 921.45 | 919.52 | -1.16% | 637,746 |
| Aug 13, 2025 | 916.00 | 933.32 | 912.17 | 932.23 | 930.28 | 1.67% | 437,393 |
| Aug 12, 2025 | 875.25 | 918.72 | 874.03 | 916.95 | 913.24 | 5.43% | 695,920 |
| Aug 11, 2025 | 860.14 | 870.38 | 852.80 | 869.70 | 866.19 | 1.25% | 437,006 |
| Aug 8, 2025 | 859.19 | 862.62 | 853.12 | 858.97 | 855.50 | 0.51% | 273,089 |
| Aug 7, 2025 | 872.39 | 872.39 | 848.75 | 854.61 | 851.16 | -0.77% | 431,812 |
| Aug 6, 2025 | 869.29 | 869.48 | 854.00 | 861.26 | 857.78 | -0.67% | 436,014 |
| Aug 5, 2025 | 871.20 | 879.59 | 853.80 | 867.08 | 863.58 | -0.17% | 371,541 |
| Aug 4, 2025 | 862.04 | 870.96 | 853.55 | 868.57 | 865.06 | 1.04% | 456,963 |
| Aug 1, 2025 | 860.88 | 862.72 | 842.18 | 859.62 | 856.15 | -2.64% | 655,439 |
| Jul 31, 2025 | 872.66 | 886.62 | 872.35 | 882.94 | 879.37 | 0.29% | 450,892 |
| Jul 30, 2025 | 885.00 | 889.84 | 873.80 | 880.42 | 876.86 | -0.21% | 533,352 |
| Jul 29, 2025 | 903.00 | 903.44 | 879.20 | 882.24 | 878.67 | -1.91% | 751,822 |
| Jul 28, 2025 | 890.00 | 903.61 | 885.89 | 899.46 | 895.82 | 1.06% | 806,601 |
| Jul 25, 2025 | 873.35 | 890.00 | 862.96 | 890.00 | 886.40 | 1.69% | 872,828 |
| Jul 24, 2025 | 829.22 | 875.51 | 816.13 | 875.25 | 871.71 | 8.96% | 1,594,541 |
| Jul 23, 2025 | 799.52 | 808.25 | 796.31 | 803.25 | 800.00 | 1.54% | 726,351 |
| Jul 22, 2025 | 779.94 | 795.55 | 777.45 | 791.04 | 787.84 | 1.67% | 839,118 |
| Jul 21, 2025 | 815.90 | 815.90 | 777.99 | 778.02 | 774.88 | -3.72% | 721,611 |
| Jul 18, 2025 | 820.24 | 821.91 | 804.59 | 808.05 | 804.78 | -1.07% | 390,232 |
| Jul 17, 2025 | 801.00 | 818.72 | 798.96 | 816.81 | 813.51 | 2.30% | 805,045 |