United Rentals (URI)

995.67
+995.57 (1007663.16%)
NYSE· Last Trade: May 31st, 11:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Rentals (URI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.101,004.89977.65995.67573,524995.67
5/28/2026978.88994.45967.12988.42360,692988.42
5/27/2026969.73989.97965.00988.24478,649988.24
5/26/2026942.84967.93936.20962.92354,390962.92
5/22/2026935.96947.80930.69938.62339,350938.62
5/21/2026927.31943.73916.92932.18303,744932.18
5/20/2026936.57945.46921.40936.27618,286936.27
5/19/2026942.07942.07911.15927.62541,161927.62
5/18/2026955.43967.59939.82944.57572,525944.57
5/15/2026967.70969.01949.75961.15524,551961.15
5/14/2026943.27976.19943.27972.96384,798972.96
5/13/2026949.43953.96930.77935.26649,989935.26
5/12/2026947.00967.36931.50955.76732,381953.79
5/11/2026938.40944.18931.45938.15493,301936.22
5/08/2026946.29948.50931.50937.00377,280935.07
5/07/2026966.39973.72934.31944.12478,514942.17
5/06/2026945.00965.75940.83964.50684,395962.51
5/05/2026930.31945.53929.14933.95564,369932.02
5/04/2026951.92952.15921.02925.21453,651923.30
5/01/2026974.24974.24943.87949.23526,840947.27
4/30/2026961.19965.33945.66959.84816,503957.86
4/29/2026968.43977.66942.83952.13438,546950.17
4/28/2026962.55974.00955.64962.72540,662960.74
4/27/2026974.40980.00954.10959.85529,009957.87
4/24/2026997.991,001.12964.03974.411,043,779972.40
4/23/2026943.01993.96935.00986.781,635,008984.75
4/22/2026816.29820.49801.26802.79584,450801.13
4/21/2026815.91834.98806.00806.22428,630804.56
4/20/2026796.49819.53796.49812.27406,995810.60
4/17/2026790.88808.56774.81796.15601,477794.51
4/16/2026771.15793.80768.01777.49486,237775.89
4/15/2026771.07777.90756.69765.29525,711763.71
4/14/2026777.87782.62767.67771.01449,859769.42
4/13/2026767.27779.53760.48779.53423,417777.92
4/10/2026768.32776.31760.49771.93357,715770.34
4/09/2026758.76768.00749.52767.36460,253765.78
4/08/2026767.89773.44747.22760.69677,928759.12
4/07/2026730.73737.31723.93732.74335,929731.23
4/06/2026730.86737.39727.66736.50269,909734.98
4/02/2026719.41740.39709.45732.09493,144730.58
4/01/2026734.07739.12724.31731.54583,896730.03
3/31/2026723.69739.78711.48728.56779,695727.06
3/30/2026737.57742.62712.43713.86513,640712.39
3/27/2026726.57747.63725.01734.30590,173732.79
3/26/2026739.56752.34736.04742.22422,483740.69
3/25/2026758.40761.60737.31747.59481,777746.05
3/24/2026724.53752.30720.00746.84495,266745.30
3/23/2026737.28747.25727.36732.05570,718730.54
3/20/2026709.87718.85702.02710.47706,318709.01
3/19/2026713.82729.00701.59719.95624,098718.47
3/18/2026738.98750.06724.67725.30431,463723.80
3/17/2026746.74755.00732.54745.02507,399743.48
3/16/2026747.00754.09737.25743.13499,427741.60
3/13/2026738.00745.11727.40737.22810,447735.70
3/12/2026766.51771.83733.60733.82861,418732.31
3/11/2026776.13785.52772.81780.57398,667778.96
3/10/2026815.41820.07768.54775.791,026,584774.19
3/09/2026798.63826.51784.26820.681,007,218818.99
3/06/2026820.00820.15802.72809.60720,701807.93
3/05/2026837.53857.75835.50842.93533,475841.19
3/04/2026839.51852.26829.54851.88514,961850.12
3/03/2026797.75842.86792.01833.47751,527831.75
3/02/2026822.80831.97796.55820.58772,236818.89