United Rentals Inc. (URI)
NYSE: URI
· Real-Time Price · USD
964.77
19.51 (2.06%)
At close: Sep 04, 2025, 3:59 PM
971.99
0.75%
Pre-market: Sep 05, 2025, 09:12 AM EDT
URI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 948.92 | 966.65 | 947.87 | 964.66 | 964.66 | 2.05% | 404,228 |
| 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 |
| Aug 28, 2025 | 952.97 | 960.00 | 947.21 | 955.24 | 955.24 | 0.62% | 527,749 |
| Aug 27, 2025 | 939.13 | 951.54 | 938.00 | 949.34 | 949.34 | 0.60% | 276,900 |
| Aug 26, 2025 | 936.13 | 946.97 | 931.64 | 943.70 | 943.70 | 0.45% | 799,530 |
| Aug 25, 2025 | 929.95 | 946.00 | 927.48 | 939.49 | 939.49 | 1.03% | 684,712 |
| Aug 22, 2025 | 896.72 | 937.45 | 890.78 | 929.95 | 929.95 | 4.47% | 767,826 |
| Aug 21, 2025 | 901.00 | 901.00 | 888.03 | 890.12 | 890.12 | -1.30% | 365,840 |
| Aug 20, 2025 | 910.00 | 915.50 | 886.68 | 901.87 | 901.87 | -1.50% | 466,705 |
| Aug 19, 2025 | 915.15 | 925.81 | 910.66 | 915.64 | 915.64 | 0.18% | 306,045 |
| Aug 18, 2025 | 910.01 | 916.00 | 906.99 | 914.04 | 914.04 | 0.57% | 309,509 |
| Aug 15, 2025 | 926.77 | 928.79 | 908.88 | 908.88 | 908.88 | -1.36% | 372,732 |
| Aug 14, 2025 | 921.62 | 929.71 | 906.99 | 921.45 | 921.45 | -1.16% | 637,746 |
| Aug 13, 2025 | 916.00 | 933.32 | 912.17 | 932.23 | 932.23 | 1.67% | 437,393 |
| Aug 12, 2025 | 875.25 | 918.72 | 874.03 | 916.95 | 915.16 | 5.43% | 695,920 |
| Aug 11, 2025 | 860.14 | 870.38 | 852.80 | 869.70 | 868.00 | 1.25% | 437,006 |
| Aug 8, 2025 | 859.19 | 862.62 | 853.12 | 858.97 | 857.29 | 0.51% | 273,100 |
| Aug 7, 2025 | 872.39 | 872.39 | 848.75 | 854.61 | 852.94 | -0.77% | 431,812 |