United Rentals Inc. (URI)
NYSE: URI
· Real-Time Price · USD
921.62
-10.61 (-1.14%)
At close: Aug 14, 2025, 3:59 PM
921.00
-0.07%
Pre-market: Aug 15, 2025, 05:55 AM EDT
URI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 921.62 | 929.71 | 906.99 | 921.45 | 921.45 | -1.16% | 627,067 |
| 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 |
| Aug 6, 2025 | 869.29 | 869.48 | 854.00 | 861.26 | 859.58 | -0.67% | 436,014 |
| Aug 5, 2025 | 871.20 | 879.59 | 853.80 | 867.08 | 865.39 | -0.17% | 371,541 |
| Aug 4, 2025 | 862.04 | 870.96 | 853.55 | 868.57 | 866.87 | 1.04% | 457,000 |
| Aug 1, 2025 | 860.88 | 862.72 | 842.18 | 859.62 | 857.94 | -2.64% | 655,439 |
| Jul 31, 2025 | 872.66 | 886.62 | 872.35 | 882.94 | 881.22 | 0.29% | 450,900 |
| Jul 30, 2025 | 885.00 | 889.84 | 873.80 | 880.42 | 878.70 | -0.21% | 533,352 |
| Jul 29, 2025 | 903.00 | 903.44 | 879.20 | 882.24 | 880.52 | -1.91% | 751,822 |
| Jul 28, 2025 | 890.00 | 903.61 | 885.89 | 899.46 | 897.70 | 1.06% | 806,601 |
| Jul 25, 2025 | 873.35 | 890.00 | 862.96 | 890.00 | 888.26 | 1.69% | 872,828 |
| Jul 24, 2025 | 829.22 | 875.51 | 816.13 | 875.25 | 873.54 | 8.96% | 1,594,541 |
| Jul 23, 2025 | 799.52 | 808.25 | 796.31 | 803.25 | 801.68 | 1.54% | 726,400 |
| Jul 22, 2025 | 779.94 | 795.55 | 777.45 | 791.04 | 789.50 | 1.67% | 839,118 |
| Jul 21, 2025 | 815.90 | 815.90 | 777.99 | 778.02 | 776.50 | -3.72% | 721,611 |
| Jul 18, 2025 | 820.24 | 821.91 | 804.59 | 808.05 | 806.47 | -1.07% | 390,232 |