Skip to main content
United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
1,121.66
-17.85 (-1.57%)
At close: Jun 26, 2026, 4:00 PM EDT
1,132.00
+10.34 (0.92%)
After-hours: Jun 26, 2026, 7:53 PM EDT

United Rentals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,137.141,142.741,114.711,121.661,121.66-1.57%811,705
Jun 25, 20261,095.171,143.691,090.631,139.511,139.515.15%755,288
Jun 24, 20261,073.761,085.411,065.821,083.721,083.721.94%437,177
Jun 23, 20261,062.171,075.331,055.701,063.141,063.14-2.70%445,774
Jun 22, 20261,077.001,096.681,074.901,092.681,092.681.47%435,718
Jun 18, 20261,063.591,091.901,063.591,076.811,076.812.65%831,766
Jun 17, 20261,070.131,080.011,048.711,048.971,048.97-1.95%417,456
Jun 16, 20261,078.551,087.221,065.071,069.811,069.81-1.31%434,804
Jun 15, 20261,086.071,093.571,075.921,084.011,084.010.91%616,878
Jun 12, 20261,084.421,087.321,063.151,074.241,074.240.54%443,938
Jun 11, 20261,065.011,076.041,045.921,068.491,068.491.15%716,266
Jun 10, 20261,093.771,097.391,054.021,056.351,056.35-3.46%566,508
Jun 9, 20261,087.951,106.881,070.001,094.171,094.170.93%433,004
Jun 8, 20261,065.501,093.971,062.241,084.051,084.051.52%451,576
Jun 5, 20261,080.001,082.871,053.851,067.771,067.77-1.55%560,338
Jun 4, 20261,062.031,091.231,050.101,084.621,084.622.65%581,192
Jun 3, 20261,004.411,067.88995.871,056.581,056.586.21%849,634
Jun 2, 2026998.591,015.00993.48994.82994.82-0.30%321,762
Jun 1, 2026987.081,001.66974.21997.82997.820.22%502,306
May 29, 2026982.491,004.89977.65995.67995.670.73%558,147
May 28, 2026978.88994.45967.12988.42988.420.02%360,613
May 27, 2026969.73989.97965.00988.24988.242.63%477,145
May 26, 2026942.84967.93936.20962.92962.922.59%352,066
May 22, 2026935.96947.81930.69938.62938.620.69%323,027
May 21, 2026927.31943.73916.92932.18932.18-0.44%302,663
May 20, 2026936.57945.46921.40936.27936.270.93%617,302
May 19, 2026942.07942.07911.15927.62927.62-1.79%534,285
May 18, 2026955.43967.59939.82944.57944.57-1.73%566,502
May 15, 2026967.70969.01949.75961.15961.15-1.21%524,549
May 14, 2026943.27976.19943.27972.96972.964.03%384,877
May 13, 2026949.43953.96930.77935.26935.26-1.94%649,988
May 12, 2026947.00967.36931.50955.76953.791.88%732,433
May 11, 2026938.40944.18931.45938.15936.220.12%493,303
May 8, 2026946.29948.50931.51937.00935.07-0.75%377,279
May 7, 2026966.39973.72934.31944.12942.17-2.11%478,513
May 6, 2026945.00965.75940.83964.50962.513.27%684,399
May 5, 2026930.31945.53929.14933.95932.020.94%564,369
May 4, 2026951.92952.15921.02925.21923.30-2.53%453,667
May 1, 2026974.24974.24943.87949.23947.27-1.11%505,748
Apr 30, 2026961.19965.33945.66959.84957.860.81%816,504
Apr 29, 2026968.43977.66942.83952.13950.17-1.10%438,573
Apr 28, 2026962.55974.00955.64962.72960.740.30%540,666
Apr 27, 2026974.40980.00954.10959.85957.87-1.49%529,014
Apr 24, 2026997.991,001.12964.04974.41972.40-1.25%1,043,777
Apr 23, 2026943.01993.96935.00986.78984.7522.92%1,635,318
Apr 22, 2026816.29820.49801.26802.79801.14-0.43%585,211
Apr 21, 2026815.91834.98806.01806.22804.56-0.74%428,629
Apr 20, 2026796.49819.53796.49812.27810.602.02%407,032
Apr 17, 2026790.88808.56774.81796.15794.512.40%601,476
Apr 16, 2026771.15793.80768.01777.49775.891.59%486,236
Apr 15, 2026771.07777.90756.69765.29763.71-0.74%525,713
Apr 14, 2026777.87782.62767.67771.01769.42-1.09%449,465
Apr 13, 2026767.27779.53760.48779.53777.920.98%423,440
Apr 10, 2026768.32776.31760.49771.93770.340.60%357,712
Apr 9, 2026758.76768.00749.52767.36765.780.88%460,254
Apr 8, 2026767.89773.44747.22760.69759.123.81%677,980
Apr 7, 2026730.73737.31723.93732.74731.23-0.51%336,089
Apr 6, 2026730.86737.39727.66736.50734.980.60%269,914
Apr 2, 2026719.41740.40709.45732.09730.580.08%493,142
Apr 1, 2026734.07739.12724.31731.54730.030.41%583,895
Mar 31, 2026723.69739.79711.48728.56727.062.06%779,411
Mar 30, 2026737.57742.62712.44713.86712.39-2.78%513,640
Mar 27, 2026726.57747.63725.01734.30732.79-1.07%590,171
Mar 26, 2026739.56752.34736.04742.22740.69-0.72%422,489
Mar 25, 2026758.40761.60737.31747.59746.050.10%482,115
Mar 24, 2026724.53752.30720.00746.84745.302.02%495,347
Mar 23, 2026737.28747.25727.36732.05730.543.04%570,718
Mar 20, 2026709.87718.85702.02710.47709.01-1.32%706,316
Mar 19, 2026713.82729.00701.59719.95718.47-0.74%624,123
Mar 18, 2026738.98750.06724.67725.30723.81-2.65%431,511
Mar 17, 2026746.74755.00732.54745.02743.480.25%507,398
Mar 16, 2026747.00754.09737.25743.13741.600.80%499,489
Mar 13, 2026738.00745.11727.40737.22735.700.46%810,444
Mar 12, 2026766.51771.83733.60733.82732.31-5.99%861,562
Mar 11, 2026776.13785.53772.81780.57778.960.62%398,722
Mar 10, 2026815.41820.07768.55775.79774.19-5.47%1,026,600
Mar 9, 2026798.63826.51784.26820.68818.991.37%1,007,220
Mar 6, 2026820.00820.16802.72809.60807.93-3.95%720,699
Mar 5, 2026837.53857.75835.50842.93841.19-1.05%533,502
Mar 4, 2026839.51852.27829.54851.88850.122.21%514,807
Mar 3, 2026797.75842.86792.01833.47831.751.57%751,529
Mar 2, 2026822.80831.97796.55820.58818.89-2.31%772,400
Feb 27, 2026839.22845.89818.76840.00838.27-2.11%908,718
Feb 26, 2026863.57863.57839.22858.09856.320.42%437,438
Feb 25, 2026900.75904.50852.26854.46852.70-4.73%725,007
Feb 24, 2026885.00909.79881.50896.88895.031.61%450,856
Feb 23, 2026900.55904.63877.16882.70880.88-2.91%543,494
Feb 20, 2026882.95909.92880.34909.11907.242.26%491,477
Feb 19, 2026873.00889.71865.00888.98887.151.00%448,624
Feb 18, 2026863.26881.52854.64880.18878.371.96%414,258
Feb 17, 2026862.52877.06848.37863.28861.50-0.72%597,506
Feb 13, 2026867.26883.97858.69869.57867.780.01%587,133
Feb 12, 2026878.42903.03868.41869.46867.67-0.50%630,144
Feb 11, 2026882.38898.24868.35873.83872.03-0.09%750,603
Feb 10, 2026884.75889.47872.39876.58872.810.01%429,990
Feb 9, 2026896.45908.19874.17876.52872.75-2.56%663,265
Feb 6, 2026860.10903.57857.27899.55895.686.11%962,738
Feb 5, 2026831.65855.00826.24847.77844.12-0.04%972,476
Feb 4, 2026792.75850.45789.06848.13844.486.99%1,538,317
Feb 3, 2026785.76798.87775.67792.75789.341.77%954,226