United Rentals Inc. (URI)
NYSE: URI
· Real-Time Price · USD
947.71
16.46 (1.77%)
At close: Sep 26, 2025, 3:59 PM
948.70
0.10%
After-hours: Sep 26, 2025, 06:54 PM EDT
URI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 931.46 | 950.48 | 931.09 | 947.27 | 947.27 | 1.72% | 378,261 |
| Sep 25, 2025 | 919.25 | 932.41 | 913.59 | 931.25 | 931.25 | -0.48% | 392,200 |
| Sep 24, 2025 | 957.00 | 960.07 | 934.80 | 935.78 | 935.78 | -2.04% | 386,690 |
| Sep 23, 2025 | 956.01 | 972.12 | 950.01 | 955.22 | 955.22 | 1.25% | 592,100 |
| Sep 22, 2025 | 944.10 | 948.09 | 934.82 | 943.42 | 943.42 | 0.20% | 509,338 |
| Sep 19, 2025 | 947.19 | 947.19 | 935.17 | 941.52 | 941.52 | -0.13% | 1,035,015 |
| Sep 18, 2025 | 940.95 | 956.08 | 936.00 | 942.79 | 942.79 | 1.27% | 634,211 |
| Sep 17, 2025 | 961.21 | 967.40 | 925.65 | 931.01 | 931.01 | -2.88% | 760,270 |
| Sep 16, 2025 | 960.66 | 963.85 | 941.00 | 958.65 | 958.65 | 1.13% | 447,425 |
| Sep 15, 2025 | 940.37 | 957.75 | 938.15 | 947.90 | 947.90 | 1.06% | 533,000 |
| Sep 12, 2025 | 954.71 | 957.29 | 936.40 | 938.00 | 938.00 | -2.25% | 535,000 |
| Sep 11, 2025 | 947.38 | 970.57 | 947.38 | 959.59 | 959.59 | 1.56% | 450,149 |
| Sep 10, 2025 | 948.58 | 958.02 | 940.94 | 944.81 | 944.81 | -0.06% | 540,408 |
| Sep 9, 2025 | 965.00 | 965.42 | 934.84 | 945.33 | 945.33 | -2.57% | 424,663 |
| Sep 8, 2025 | 973.41 | 974.45 | 959.06 | 970.23 | 970.23 | -0.51% | 585,158 |
| Sep 5, 2025 | 965.81 | 980.53 | 955.39 | 975.23 | 975.23 | 1.10% | 440,236 |
| Sep 4, 2025 | 948.92 | 966.65 | 947.87 | 964.66 | 964.66 | 2.05% | 405,033 |
| Sep 3, 2025 | 959.00 | 965.00 | 941.79 | 945.26 | 945.26 | -1.41% | 523,614 |
| Sep 2, 2025 | 943.37 | 959.05 | 935.02 | 958.77 | 958.77 | 0.25% | 468,623 |
| Aug 29, 2025 | 961.16 | 961.16 | 947.73 | 956.34 | 956.34 | 0.12% | 508,100 |