United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
809.60
-33.33 (-3.95%)
At close: Mar 6, 2026, 4:00 PM EST
808.81
-0.79 (-0.10%)
After-hours: Mar 6, 2026, 7:55 PM EST
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 820.00 | 820.16 | 802.72 | 809.60 | 809.60 | -3.95% | 720,388 |
| Mar 5, 2026 | 837.53 | 857.75 | 835.50 | 842.93 | 842.93 | -1.05% | 497,428 |
| Mar 4, 2026 | 839.51 | 852.27 | 829.54 | 851.88 | 851.88 | 2.21% | 513,990 |
| Mar 3, 2026 | 797.75 | 842.86 | 792.01 | 833.47 | 833.47 | 1.57% | 747,886 |
| Mar 2, 2026 | 822.80 | 831.97 | 796.55 | 820.58 | 820.58 | -2.31% | 771,948 |
| Feb 27, 2026 | 839.22 | 845.89 | 818.76 | 840.00 | 840.00 | -2.11% | 906,673 |
| Feb 26, 2026 | 863.57 | 863.57 | 839.22 | 858.09 | 858.09 | 0.42% | 437,318 |
| Feb 25, 2026 | 900.75 | 904.50 | 852.26 | 854.46 | 854.46 | -4.73% | 724,503 |
| Feb 24, 2026 | 885.00 | 909.79 | 881.50 | 896.88 | 896.88 | 1.61% | 430,910 |
| Feb 23, 2026 | 900.55 | 904.63 | 877.16 | 882.70 | 882.70 | -2.91% | 543,451 |
| Feb 20, 2026 | 882.95 | 909.92 | 880.34 | 909.11 | 909.11 | 2.26% | 491,124 |
| Feb 19, 2026 | 873.00 | 889.71 | 865.00 | 888.98 | 888.98 | 1.00% | 448,323 |
| Feb 18, 2026 | 863.26 | 881.52 | 854.64 | 880.18 | 880.18 | 1.96% | 414,237 |
| Feb 17, 2026 | 862.52 | 877.06 | 848.37 | 863.28 | 863.28 | -0.72% | 597,408 |
| Feb 13, 2026 | 867.26 | 883.97 | 858.69 | 869.57 | 869.57 | 0.01% | 586,999 |
| Feb 12, 2026 | 878.42 | 903.03 | 868.41 | 869.46 | 869.46 | -0.50% | 629,896 |
| Feb 11, 2026 | 882.38 | 898.24 | 868.35 | 873.83 | 873.83 | -0.31% | 750,523 |
| Feb 10, 2026 | 884.75 | 889.47 | 872.39 | 876.58 | 874.61 | 0.01% | 429,560 |
| Feb 9, 2026 | 896.45 | 908.19 | 874.17 | 876.52 | 874.55 | -2.56% | 663,265 |
| Feb 6, 2026 | 860.10 | 903.57 | 857.27 | 899.55 | 897.53 | 6.11% | 962,738 |
| Feb 5, 2026 | 831.65 | 855.00 | 826.24 | 847.77 | 845.86 | -0.04% | 972,476 |
| Feb 4, 2026 | 792.75 | 850.45 | 789.06 | 848.13 | 846.22 | 6.99% | 1,538,317 |
| Feb 3, 2026 | 785.76 | 798.87 | 775.67 | 792.75 | 790.97 | 1.77% | 954,226 |
| Feb 2, 2026 | 784.31 | 796.77 | 775.62 | 778.98 | 777.23 | -0.39% | 1,123,569 |
| Jan 30, 2026 | 780.12 | 803.30 | 775.00 | 782.06 | 780.30 | -0.63% | 1,038,138 |
| Jan 29, 2026 | 845.06 | 845.06 | 757.30 | 787.04 | 785.27 | -12.86% | 2,809,460 |
| Jan 28, 2026 | 911.78 | 915.49 | 900.02 | 903.19 | 901.16 | -0.47% | 612,475 |
| Jan 27, 2026 | 905.00 | 913.49 | 898.71 | 907.45 | 905.41 | -0.41% | 408,276 |
| Jan 26, 2026 | 922.00 | 922.96 | 909.74 | 911.16 | 909.11 | -0.86% | 445,732 |
| Jan 23, 2026 | 946.68 | 952.60 | 914.68 | 919.03 | 916.96 | -3.87% | 574,203 |
| Jan 22, 2026 | 949.79 | 961.19 | 949.32 | 956.01 | 953.86 | 1.69% | 585,906 |
| Jan 21, 2026 | 920.00 | 949.26 | 914.17 | 940.09 | 937.98 | 3.24% | 572,903 |
| Jan 20, 2026 | 904.84 | 917.44 | 896.76 | 910.55 | 908.50 | -1.16% | 574,417 |
| Jan 16, 2026 | 925.52 | 933.01 | 920.64 | 921.24 | 919.17 | -0.58% | 407,427 |
| Jan 15, 2026 | 925.81 | 933.32 | 920.00 | 926.57 | 924.49 | 1.01% | 342,539 |
| Jan 14, 2026 | 937.00 | 941.87 | 914.04 | 917.34 | 915.28 | -2.43% | 564,622 |
| Jan 13, 2026 | 949.00 | 955.00 | 927.00 | 940.17 | 938.06 | -0.88% | 610,229 |
| Jan 12, 2026 | 935.00 | 952.90 | 933.86 | 948.49 | 946.36 | 1.03% | 579,844 |
| Jan 9, 2026 | 934.23 | 949.04 | 928.00 | 938.79 | 936.68 | 2.28% | 753,314 |
| Jan 8, 2026 | 877.39 | 925.65 | 877.39 | 917.86 | 915.80 | 4.20% | 821,828 |
| Jan 7, 2026 | 896.22 | 896.22 | 872.12 | 880.88 | 878.90 | -1.26% | 543,573 |
| Jan 6, 2026 | 888.39 | 896.01 | 872.48 | 892.10 | 890.10 | 0.57% | 777,039 |
| Jan 5, 2026 | 860.00 | 906.02 | 858.50 | 887.01 | 885.02 | 4.96% | 1,145,392 |
| Jan 2, 2026 | 810.59 | 847.15 | 810.59 | 845.06 | 843.16 | 4.42% | 536,573 |
| Dec 31, 2025 | 819.90 | 819.90 | 808.77 | 809.32 | 807.50 | -0.97% | 315,593 |
| Dec 30, 2025 | 817.57 | 824.38 | 813.53 | 817.25 | 815.41 | -0.28% | 226,631 |
| Dec 29, 2025 | 825.54 | 829.91 | 815.92 | 819.51 | 817.67 | -1.02% | 300,707 |
| Dec 26, 2025 | 823.14 | 828.01 | 819.89 | 827.94 | 826.08 | 0.38% | 195,734 |
| Dec 24, 2025 | 817.41 | 828.00 | 817.41 | 824.77 | 822.92 | 0.85% | 189,896 |
| Dec 23, 2025 | 816.69 | 821.30 | 810.11 | 817.85 | 816.01 | 0.14% | 313,496 |
| Dec 22, 2025 | 815.06 | 821.58 | 807.29 | 816.73 | 814.89 | 0.53% | 487,181 |
| Dec 19, 2025 | 795.77 | 812.71 | 792.81 | 812.42 | 810.59 | 1.49% | 1,223,384 |
| Dec 18, 2025 | 806.51 | 828.26 | 795.92 | 800.53 | 798.73 | 1.01% | 774,040 |
| Dec 17, 2025 | 822.38 | 824.99 | 784.27 | 792.54 | 790.76 | -3.19% | 839,428 |
| Dec 16, 2025 | 809.44 | 829.66 | 801.62 | 818.68 | 816.84 | 1.02% | 655,524 |
| Dec 15, 2025 | 820.20 | 820.20 | 800.29 | 810.44 | 808.62 | -0.96% | 559,496 |
| Dec 12, 2025 | 838.13 | 852.15 | 816.05 | 818.31 | 816.47 | -1.86% | 708,439 |
| Dec 11, 2025 | 815.62 | 837.17 | 810.68 | 833.85 | 831.98 | 2.49% | 756,265 |
| Dec 10, 2025 | 789.00 | 816.42 | 786.65 | 813.59 | 811.76 | 3.00% | 839,187 |
| Dec 9, 2025 | 784.02 | 810.56 | 784.02 | 789.90 | 788.12 | 0.62% | 928,631 |
| Dec 8, 2025 | 794.72 | 805.83 | 782.49 | 785.04 | 783.28 | -1.49% | 1,075,660 |
| Dec 5, 2025 | 810.00 | 813.91 | 794.52 | 796.91 | 795.12 | -1.34% | 697,537 |
| Dec 4, 2025 | 817.93 | 824.21 | 802.61 | 807.74 | 805.92 | -0.73% | 861,725 |
| Dec 3, 2025 | 800.60 | 816.12 | 797.00 | 813.66 | 811.83 | 1.60% | 791,987 |
| Dec 2, 2025 | 810.66 | 812.26 | 798.88 | 800.83 | 799.03 | -0.55% | 512,151 |
| Dec 1, 2025 | 809.31 | 815.67 | 802.30 | 805.24 | 803.43 | -1.22% | 608,297 |
| Nov 28, 2025 | 820.05 | 823.01 | 814.19 | 815.18 | 813.35 | 0.03% | 262,211 |
| Nov 26, 2025 | 814.42 | 819.17 | 806.59 | 814.97 | 813.14 | 0.61% | 787,030 |
| Nov 25, 2025 | 813.86 | 821.64 | 805.78 | 810.00 | 808.18 | -0.12% | 1,100,126 |
| Nov 24, 2025 | 801.10 | 817.85 | 798.10 | 811.00 | 809.18 | 1.38% | 951,949 |
| Nov 21, 2025 | 776.48 | 815.94 | 772.57 | 800.00 | 798.20 | 3.90% | 1,320,578 |
| Nov 20, 2025 | 806.60 | 813.92 | 769.88 | 770.00 | 768.27 | -2.81% | 893,388 |
| Nov 19, 2025 | 800.08 | 809.47 | 791.45 | 792.27 | 790.49 | -1.03% | 619,502 |
| Nov 18, 2025 | 806.04 | 813.11 | 798.90 | 800.50 | 798.70 | -0.76% | 780,995 |
| Nov 17, 2025 | 834.03 | 836.50 | 798.67 | 806.61 | 804.80 | -3.29% | 793,803 |
| Nov 14, 2025 | 842.50 | 845.00 | 829.01 | 834.03 | 832.16 | -1.09% | 396,871 |
| Nov 13, 2025 | 858.97 | 866.00 | 841.86 | 843.26 | 841.36 | -2.03% | 483,412 |
| Nov 12, 2025 | 853.22 | 866.86 | 853.02 | 860.71 | 858.78 | 0.67% | 440,612 |
| Nov 11, 2025 | 852.52 | 863.65 | 847.53 | 855.01 | 851.30 | 0.06% | 310,068 |
| Nov 10, 2025 | 855.78 | 862.98 | 843.83 | 854.53 | 850.82 | 0.74% | 429,907 |
| Nov 7, 2025 | 836.38 | 851.65 | 833.45 | 848.25 | 844.57 | 0.38% | 376,832 |
| Nov 6, 2025 | 844.75 | 851.55 | 833.76 | 845.04 | 841.38 | 0.06% | 758,436 |
| Nov 5, 2025 | 850.37 | 855.78 | 840.64 | 844.51 | 840.85 | -0.97% | 495,000 |
| Nov 4, 2025 | 850.00 | 859.48 | 845.67 | 852.76 | 849.06 | -0.54% | 468,172 |
| Nov 3, 2025 | 866.00 | 868.23 | 855.00 | 857.41 | 853.69 | -1.58% | 567,405 |
| Oct 31, 2025 | 857.82 | 883.48 | 850.00 | 871.18 | 867.40 | 1.43% | 697,612 |
| Oct 30, 2025 | 867.73 | 883.03 | 858.49 | 858.91 | 855.19 | -1.36% | 503,791 |
| Oct 29, 2025 | 882.24 | 896.47 | 867.04 | 870.78 | 867.00 | -0.56% | 656,133 |
| Oct 28, 2025 | 901.40 | 902.12 | 874.98 | 875.67 | 871.87 | -2.74% | 873,105 |
| Oct 27, 2025 | 918.59 | 920.43 | 885.88 | 900.34 | 896.44 | -1.42% | 797,045 |
| Oct 24, 2025 | 924.76 | 933.00 | 912.54 | 913.33 | 909.37 | -0.11% | 770,672 |
| Oct 23, 2025 | 950.01 | 991.08 | 907.61 | 914.30 | 910.34 | -7.79% | 1,264,465 |
| Oct 22, 2025 | 1,003.00 | 1,008.23 | 986.73 | 991.50 | 987.20 | -1.08% | 563,922 |
| Oct 21, 2025 | 995.22 | 1,015.68 | 991.49 | 1,002.29 | 997.94 | 0.20% | 328,857 |
| Oct 20, 2025 | 986.22 | 1,004.28 | 981.20 | 1,000.29 | 995.95 | 2.03% | 289,111 |
| Oct 17, 2025 | 998.87 | 1,007.38 | 975.00 | 980.37 | 976.12 | -2.51% | 512,421 |
| Oct 16, 2025 | 1,020.00 | 1,021.47 | 1,002.04 | 1,005.65 | 1,001.29 | -1.41% | 572,621 |
| Oct 15, 2025 | 1,004.78 | 1,021.36 | 999.13 | 1,020.00 | 1,015.58 | 1.95% | 447,874 |
| Oct 14, 2025 | 960.87 | 1,007.97 | 955.42 | 1,000.50 | 996.16 | 2.66% | 306,093 |
| Oct 13, 2025 | 960.10 | 979.37 | 960.10 | 974.54 | 970.31 | 2.58% | 286,248 |