United Rentals (URI)

1,148.33
+43.39 (3.93%)
NYSE · Last Trade: Nov 11th, 3:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Rentals (URI)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261,125.111,131.001,098.681,104.94351,2251,104.94
11/09/20261,074.441,145.871,074.441,128.17464,8401,126.20
11/06/20261,049.801,064.401,036.391,055.57562,5101,053.73
11/05/20261,121.001,134.251,040.761,043.78863,5751,041.96
11/04/20261,179.001,188.911,075.421,123.791,014,4501,121.83
11/03/20261,179.001,185.321,166.021,175.17532,9441,173.12
11/02/20261,189.961,201.941,174.621,175.42504,7351,173.37
10/30/20261,190.521,202.121,160.571,170.05488,6931,168.01
10/29/20261,174.511,198.801,170.001,198.68413,7661,196.59
10/28/20261,180.001,189.011,166.311,174.61434,6131,172.56
10/27/20261,139.071,179.621,131.241,162.00583,6301,159.97
10/26/20261,106.281,125.901,095.651,121.90435,6081,119.94
10/23/20261,092.871,104.981,038.021,098.88553,3911,096.96
10/22/20261,093.991,117.641,046.681,111.021,119,8581,109.08
10/21/20261,050.191,077.031,043.461,068.98740,8111,067.11
10/20/20261,018.001,054.681,005.641,043.87611,8341,042.05
10/19/20261,049.401,057.081,018.811,025.00556,8731,023.21
10/16/20261,042.211,054.991,027.661,029.64531,6091,027.84
10/15/20261,028.891,048.571,005.891,047.58701,1591,045.75
10/14/20261,050.001,057.361,014.741,034.81589,9521,033.00
10/13/20261,056.721,069.251,053.801,060.58457,9551,058.73
10/12/20261,053.191,076.101,050.011,056.92354,3121,055.07
10/09/20261,055.001,065.041,039.431,056.37388,0151,054.53
10/08/20261,030.671,054.141,030.671,050.15460,5331,048.32
10/07/20261,070.591,070.951,022.261,037.44493,3631,035.63
10/06/20261,075.531,101.411,075.001,080.62367,0161,078.73
10/05/20261,082.071,090.601,067.721,074.28422,1711,072.40
10/02/20261,048.691,081.491,048.691,081.04617,3641,079.15
10/01/20261,003.881,036.65990.721,034.11529,6421,032.30
9/30/20261,016.001,031.041,000.181,000.78679,076999.03
9/29/20261,044.441,044.61973.291,014.541,125,7501,012.77
9/28/20261,039.201,053.461,032.151,043.92451,9221,042.10
9/25/20261,017.711,050.191,017.671,047.06377,0331,045.23
9/24/20261,025.481,028.541,006.201,021.67444,7281,019.89
9/23/20261,041.901,056.991,031.991,031.99406,2031,030.19
9/22/20261,037.621,055.291,032.861,043.04452,3851,041.22
9/21/20261,021.861,033.001,010.001,029.92370,6051,028.12
9/18/2026997.521,015.96991.141,013.91599,2271,012.14
9/17/20261,026.271,026.55998.511,002.53571,9201,000.78
9/16/2026994.431,025.53987.501,006.25489,9921,004.49
9/15/2026993.71995.65981.29989.13317,875987.40
9/14/2026979.481,000.49968.51993.80335,092992.07
9/11/20261,000.011,003.24984.15989.12348,050987.39
9/10/20261,002.401,013.75979.10989.08449,768987.35
9/09/20261,019.401,053.741,007.521,028.77502,1621,026.97
9/08/20261,012.201,024.661,005.861,015.17559,5641,013.40
9/04/2026988.541,012.31988.541,009.86316,1541,008.10
9/03/2026984.58995.08967.58993.87322,890992.13
9/02/2026990.51992.05976.66979.82380,522978.11
9/01/20261,028.091,033.49988.88990.15461,955988.42
8/31/20261,036.041,041.491,017.641,038.00443,9471,036.19
8/28/20261,044.671,047.991,014.321,030.25547,1431,028.45
8/27/20261,053.331,058.711,036.041,037.51407,3031,035.70
8/26/20261,062.531,073.941,050.661,057.66296,9951,055.81
8/25/20261,101.831,101.831,049.231,053.14441,2661,051.30
8/24/20261,100.001,107.461,082.231,083.56401,9451,081.67
8/21/20261,099.371,107.401,084.781,098.51472,2701,096.59
8/20/20261,107.431,119.311,089.511,095.26543,2631,093.35
8/19/20261,117.461,129.991,105.111,117.04388,6731,115.09
8/18/20261,153.801,156.781,116.361,116.38395,4551,114.43
8/17/20261,155.501,176.441,150.001,164.82368,4241,162.79
8/14/20261,123.361,161.281,119.791,153.83491,4361,151.82
8/13/20261,131.391,143.631,111.371,120.58437,4121,118.62
8/12/20261,148.831,152.531,125.541,129.30367,8121,127.33
8/11/20261,139.001,165.081,134.831,143.59289,3881,139.63