United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
962.72
+2.87 (0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
953.30
-9.42 (-0.98%)
After-hours: Apr 28, 2026, 7:34 PM EDT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 962.55 | 974.00 | 955.64 | 962.72 | 962.72 | 0.30% | 523,505 |
| Apr 27, 2026 | 974.40 | 980.00 | 954.10 | 959.85 | 959.85 | -1.49% | 528,224 |
| Apr 24, 2026 | 997.99 | 1,001.12 | 964.04 | 974.41 | 974.41 | -1.25% | 1,040,147 |
| Apr 23, 2026 | 943.01 | 993.96 | 935.00 | 986.78 | 986.78 | 22.92% | 1,633,426 |
| Apr 22, 2026 | 816.29 | 820.49 | 801.26 | 802.79 | 802.79 | -0.43% | 538,338 |
| Apr 21, 2026 | 815.91 | 834.98 | 806.01 | 806.22 | 806.22 | -0.74% | 425,171 |
| Apr 20, 2026 | 796.49 | 819.53 | 796.49 | 812.27 | 812.27 | 2.02% | 406,843 |
| Apr 17, 2026 | 790.88 | 808.56 | 774.81 | 796.15 | 796.15 | 2.40% | 597,999 |
| Apr 16, 2026 | 771.15 | 793.80 | 768.01 | 777.49 | 777.49 | 1.59% | 486,051 |
| Apr 15, 2026 | 771.07 | 777.90 | 756.69 | 765.29 | 765.29 | -0.74% | 520,575 |
| Apr 14, 2026 | 777.87 | 782.62 | 767.67 | 771.01 | 771.01 | -1.09% | 449,392 |
| Apr 13, 2026 | 767.27 | 779.53 | 760.48 | 779.53 | 779.53 | 0.98% | 400,644 |
| Apr 10, 2026 | 768.32 | 776.31 | 760.49 | 771.93 | 771.93 | 0.60% | 356,181 |
| Apr 9, 2026 | 758.76 | 768.00 | 749.52 | 767.36 | 767.36 | 0.88% | 460,235 |
| Apr 8, 2026 | 767.89 | 773.44 | 747.22 | 760.69 | 760.69 | 3.81% | 677,425 |
| Apr 7, 2026 | 730.73 | 737.31 | 723.93 | 732.74 | 732.74 | -0.51% | 333,034 |
| Apr 6, 2026 | 730.86 | 737.39 | 727.66 | 736.50 | 736.50 | 0.60% | 269,779 |
| Apr 2, 2026 | 719.41 | 740.40 | 709.45 | 732.09 | 732.09 | 0.08% | 492,655 |
| Apr 1, 2026 | 734.07 | 739.12 | 724.31 | 731.54 | 731.54 | 0.41% | 523,128 |
| Mar 31, 2026 | 723.69 | 739.79 | 711.48 | 728.56 | 728.56 | 2.06% | 777,618 |
| Mar 30, 2026 | 737.57 | 742.62 | 712.44 | 713.86 | 713.86 | -2.78% | 512,270 |
| Mar 27, 2026 | 726.57 | 747.63 | 725.01 | 734.30 | 734.30 | -1.07% | 589,904 |
| Mar 26, 2026 | 739.56 | 752.34 | 736.04 | 742.22 | 742.22 | -0.72% | 422,445 |
| Mar 25, 2026 | 758.40 | 761.60 | 737.31 | 747.59 | 747.59 | 0.10% | 480,031 |
| Mar 24, 2026 | 724.53 | 752.30 | 720.00 | 746.84 | 746.84 | 2.02% | 476,325 |
| Mar 23, 2026 | 737.28 | 747.25 | 727.36 | 732.05 | 732.05 | 3.04% | 570,643 |
| Mar 20, 2026 | 709.87 | 718.85 | 702.02 | 710.47 | 710.47 | -1.32% | 667,233 |
| Mar 19, 2026 | 713.82 | 729.00 | 701.59 | 719.95 | 719.95 | -0.74% | 615,589 |
| Mar 18, 2026 | 738.98 | 750.06 | 724.67 | 725.30 | 725.30 | -2.65% | 419,218 |
| Mar 17, 2026 | 746.74 | 755.00 | 732.54 | 745.02 | 745.02 | 0.25% | 505,953 |
| Mar 16, 2026 | 747.00 | 754.09 | 737.25 | 743.13 | 743.13 | 0.80% | 499,308 |
| Mar 13, 2026 | 738.00 | 745.11 | 727.40 | 737.22 | 737.22 | 0.46% | 809,560 |
| Mar 12, 2026 | 766.51 | 771.83 | 733.60 | 733.82 | 733.82 | -5.99% | 860,704 |
| Mar 11, 2026 | 776.13 | 785.53 | 772.81 | 780.57 | 780.57 | 0.62% | 397,715 |
| Mar 10, 2026 | 815.41 | 820.07 | 768.55 | 775.79 | 775.79 | -5.47% | 1,026,383 |
| Mar 9, 2026 | 798.63 | 826.51 | 784.26 | 820.68 | 820.68 | 1.37% | 1,006,689 |
| 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 |