United Rentals Inc. (URI)
596.48
13.58 (2.33%)
At close: Apr 14, 2025, 3:59 PM
591.80
-0.78%
After-hours: Apr 14, 2025, 08:00 PM EDT
United Rentals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 574.92 | 574.92 | 588.48 | 588.48 | 565.61 | 565.61 | 582.90 | 582.90 | 0.51% | 769,101 |
| Apr 10, 2025 | 596.52 | 596.52 | 599.12 | 599.12 | 559.58 | 559.58 | 579.94 | 579.94 | -5.10% | 1,104,431 |
| Apr 9, 2025 | 537.30 | 537.30 | 617.01 | 617.01 | 533.45 | 533.45 | 611.12 | 611.12 | 10.72% | 2,342,767 |
| Apr 8, 2025 | 583.20 | 583.20 | 597.68 | 597.68 | 541.32 | 541.32 | 551.94 | 551.94 | -1.58% | 903,553 |
| Apr 7, 2025 | 542.32 | 542.32 | 586.10 | 586.10 | 525.91 | 525.91 | 560.79 | 560.79 | -0.67% | 1,182,817 |
| Apr 4, 2025 | 572.50 | 572.50 | 583.31 | 583.31 | 544.32 | 544.32 | 564.57 | 564.57 | -4.50% | 1,180,823 |
| Apr 3, 2025 | 604.17 | 604.17 | 610.00 | 610.00 | 587.90 | 587.90 | 591.17 | 591.17 | -8.51% | 760,673 |
| Apr 2, 2025 | 618.70 | 618.70 | 647.58 | 647.58 | 616.48 | 616.48 | 646.17 | 646.17 | 2.24% | 512,229 |
| Apr 1, 2025 | 620.63 | 620.63 | 632.85 | 632.85 | 612.87 | 612.87 | 631.99 | 631.99 | 0.84% | 559,800 |
| Mar 31, 2025 | 614.15 | 614.15 | 628.73 | 628.73 | 597.42 | 597.42 | 626.70 | 626.70 | -0.15% | 781,750 |
| Mar 28, 2025 | 641.28 | 641.28 | 642.98 | 642.98 | 620.39 | 620.39 | 627.65 | 627.65 | -2.83% | 401,070 |
| Mar 27, 2025 | 637.82 | 637.82 | 652.19 | 652.19 | 628.79 | 628.79 | 645.92 | 645.92 | 0.67% | 427,700 |
| Mar 26, 2025 | 653.62 | 653.62 | 659.74 | 659.74 | 635.81 | 635.81 | 641.60 | 641.60 | -1.80% | 458,757 |
| Mar 25, 2025 | 653.18 | 653.18 | 657.30 | 657.30 | 646.04 | 646.04 | 653.39 | 653.39 | 0.98% | 693,848 |
| Mar 24, 2025 | 640.86 | 640.86 | 652.00 | 652.00 | 639.82 | 639.82 | 647.08 | 647.08 | 3.01% | 614,900 |
| Mar 21, 2025 | 621.32 | 621.32 | 630.48 | 630.48 | 611.36 | 611.36 | 628.16 | 628.16 | -0.40% | 766,944 |
| Mar 20, 2025 | 619.73 | 619.73 | 636.97 | 636.97 | 616.90 | 616.90 | 630.69 | 630.69 | 0.60% | 555,300 |
| Mar 19, 2025 | 609.01 | 609.01 | 632.06 | 632.06 | 609.01 | 609.01 | 626.94 | 626.94 | 2.94% | 524,541 |
| Mar 18, 2025 | 616.93 | 616.93 | 618.07 | 618.07 | 604.28 | 604.28 | 609.06 | 609.06 | -1.88% | 452,403 |
| Mar 17, 2025 | 616.97 | 616.97 | 627.71 | 627.71 | 615.63 | 615.63 | 620.71 | 620.71 | -0.35% | 568,100 |
| Mar 14, 2025 | 607.10 | 607.10 | 625.63 | 625.63 | 603.60 | 603.60 | 622.92 | 622.92 | 4.84% | 823,623 |
| Mar 13, 2025 | 609.27 | 609.27 | 615.59 | 615.59 | 588.84 | 588.84 | 594.17 | 594.17 | -2.49% | 689,913 |
| Mar 12, 2025 | 610.08 | 610.08 | 617.16 | 617.16 | 597.75 | 597.75 | 609.35 | 609.35 | 1.43% | 658,000 |
| Mar 11, 2025 | 597.53 | 597.53 | 608.99 | 608.99 | 597.53 | 597.53 | 600.76 | 600.76 | 0.17% | 684,100 |
| Mar 10, 2025 | 615.75 | 615.75 | 620.52 | 620.52 | 594.02 | 594.02 | 599.75 | 599.75 | -4.61% | 929,754 |
| Mar 7, 2025 | 623.60 | 623.60 | 630.88 | 630.88 | 612.11 | 612.11 | 628.76 | 628.76 | 0.46% | 1,000,700 |
| Mar 6, 2025 | 624.93 | 624.93 | 635.35 | 635.35 | 613.44 | 613.44 | 625.88 | 625.88 | -1.26% | 1,126,232 |
| Mar 5, 2025 | 600.75 | 600.75 | 636.20 | 636.20 | 600.14 | 600.14 | 633.89 | 633.89 | 6.02% | 1,201,111 |
| Mar 4, 2025 | 600.37 | 600.37 | 611.92 | 611.92 | 585.27 | 585.27 | 597.91 | 597.91 | -3.18% | 1,089,629 |
| Mar 3, 2025 | 647.00 | 647.00 | 650.57 | 650.57 | 616.25 | 616.25 | 617.52 | 617.52 | -3.86% | 697,054 |
| Feb 28, 2025 | 635.50 | 635.50 | 643.72 | 643.72 | 627.76 | 627.76 | 642.32 | 642.32 | 1.45% | 694,835 |
| Feb 27, 2025 | 642.17 | 642.17 | 655.91 | 655.91 | 632.74 | 632.74 | 633.17 | 633.17 | -1.52% | 479,726 |
| Feb 26, 2025 | 647.28 | 647.28 | 654.70 | 654.70 | 639.49 | 639.49 | 642.97 | 642.97 | 0.68% | 609,200 |
| Feb 25, 2025 | 633.00 | 633.00 | 644.41 | 644.41 | 618.63 | 618.63 | 638.62 | 638.62 | 1.05% | 1,130,160 |
| Feb 24, 2025 | 660.25 | 660.25 | 661.18 | 661.18 | 628.82 | 628.82 | 632.00 | 632.00 | -3.85% | 1,286,641 |
| Feb 21, 2025 | 696.20 | 696.20 | 697.65 | 697.65 | 650.30 | 650.30 | 657.29 | 657.29 | -5.39% | 1,067,560 |
| Feb 20, 2025 | 708.42 | 708.42 | 710.29 | 710.29 | 691.12 | 691.12 | 694.77 | 694.77 | -2.05% | 508,417 |
| Feb 19, 2025 | 709.26 | 709.26 | 714.29 | 714.29 | 699.80 | 699.80 | 709.31 | 709.31 | -1.53% | 637,413 |
| Feb 18, 2025 | 727.00 | 727.00 | 728.99 | 728.99 | 709.35 | 709.35 | 720.35 | 720.35 | -2.82% | 899,917 |
| Feb 14, 2025 | 731.63 | 731.63 | 744.16 | 744.16 | 731.63 | 731.63 | 741.26 | 741.26 | 1.63% | 416,000 |
| Feb 13, 2025 | 734.80 | 734.80 | 749.24 | 749.24 | 726.20 | 726.20 | 729.37 | 729.37 | -0.70% | 495,400 |
| Feb 12, 2025 | 739.75 | 739.75 | 742.92 | 742.92 | 720.34 | 720.34 | 734.49 | 734.49 | -2.46% | 479,640 |
| Feb 11, 2025 | 744.00 | 742.23 | 756.76 | 754.96 | 744.00 | 742.23 | 752.99 | 751.20 | 0.76% | 306,524 |
| Feb 10, 2025 | 749.19 | 747.41 | 753.67 | 751.87 | 743.35 | 741.58 | 747.30 | 745.52 | 0.89% | 346,043 |
| Feb 7, 2025 | 750.85 | 749.07 | 755.29 | 753.50 | 739.47 | 737.71 | 740.70 | 738.94 | -1.17% | 330,319 |
| Feb 6, 2025 | 743.35 | 741.58 | 758.73 | 756.93 | 741.01 | 739.25 | 749.44 | 747.66 | 1.53% | 395,874 |
| Feb 5, 2025 | 758.00 | 756.20 | 758.00 | 756.20 | 733.56 | 731.82 | 738.18 | 736.43 | -2.03% | 1,033,335 |
| Feb 4, 2025 | 753.75 | 751.96 | 760.36 | 758.55 | 744.22 | 742.45 | 753.49 | 751.70 | 2.07% | 541,600 |
| Feb 3, 2025 | 738.89 | 737.14 | 753.28 | 751.49 | 735.80 | 734.06 | 738.21 | 736.46 | -2.62% | 654,982 |
| Jan 31, 2025 | 781.61 | 779.75 | 781.61 | 779.75 | 749.21 | 747.43 | 758.06 | 756.26 | -2.07% | 951,596 |