United Rentals (URI)

990.15
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 9:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Rentals (URI)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20261,028.091,033.49988.88990.15461,955990.15
8/31/20261,036.041,041.491,017.641,038.00443,9471,038.00
8/28/20261,044.671,047.991,014.321,030.25547,1431,030.25
8/27/20261,053.331,058.711,036.041,037.51407,3031,037.51
8/26/20261,062.531,073.941,050.661,057.66296,9951,057.66
8/25/20261,101.831,101.831,049.231,053.14441,2661,053.14
8/24/20261,100.001,107.461,082.231,083.56401,9451,083.56
8/21/20261,099.371,107.401,084.781,098.51472,2701,098.51
8/20/20261,107.431,119.311,089.511,095.26543,2631,095.26
8/19/20261,117.461,129.991,105.111,117.04388,6731,117.04
8/18/20261,153.801,156.781,116.361,116.38395,4551,116.38
8/17/20261,155.501,176.441,150.001,164.82368,4241,164.82
8/14/20261,123.361,161.281,119.791,153.83491,4361,153.83
8/13/20261,131.391,143.631,111.371,120.58437,4121,120.58
8/12/20261,148.831,152.531,125.541,129.30367,8121,129.30
8/11/20261,139.001,165.081,134.831,143.59289,3881,141.62
8/10/20261,162.681,164.501,134.401,137.52510,6071,135.56
8/07/20261,165.001,179.181,159.141,162.84355,3341,160.84
8/06/20261,166.681,174.071,152.361,162.66472,1311,160.66
8/05/20261,151.001,168.931,146.281,162.04374,1021,160.04
8/04/20261,126.991,151.201,115.441,150.13597,7211,148.15
8/03/20261,080.131,121.881,076.001,115.92462,0241,114.00
7/31/20261,076.461,089.001,060.821,079.26381,2531,077.40
7/30/20261,070.941,082.871,052.321,068.63353,1201,066.79
7/29/20261,095.811,096.311,055.111,055.11625,2011,053.29
7/28/20261,135.321,140.051,087.231,091.26677,0111,089.38
7/27/20261,132.011,138.741,112.671,127.91474,4231,125.97
7/24/20261,131.801,150.061,124.361,141.59490,5891,139.62
7/23/20261,096.001,177.671,093.141,139.711,204,6561,137.75
7/22/20261,017.231,037.121,006.341,035.06693,7101,033.28
7/21/20261,020.971,023.60994.861,013.54667,1151,011.79
7/20/20261,057.671,057.671,010.631,012.71523,0541,010.97
7/17/20261,060.651,076.641,041.711,045.21490,1891,043.41
7/16/20261,045.071,076.501,042.511,071.82345,4291,069.97
7/15/20261,066.561,069.891,035.001,047.28477,0061,045.48
7/14/20261,104.461,106.001,061.421,065.83433,7611,063.99
7/13/20261,097.051,104.851,080.831,085.34277,2051,083.47
7/10/20261,088.021,110.651,088.021,095.55278,4671,093.66
7/09/20261,077.331,097.121,077.331,088.67350,3871,086.79
7/08/20261,046.241,075.021,041.431,071.49418,3361,069.64
7/07/20261,092.051,095.001,042.711,056.02507,1571,054.20
7/06/20261,096.471,105.011,087.031,099.68292,7681,097.79
7/02/20261,125.581,125.581,084.921,098.59341,4771,096.70
7/01/20261,128.301,142.001,111.101,111.76311,7831,109.84
6/30/20261,128.431,140.691,120.011,132.89317,4651,130.94
6/29/20261,121.231,129.251,111.691,122.67350,2831,120.74
6/26/20261,137.141,142.741,114.711,121.66959,7251,119.73
6/25/20261,095.171,143.691,090.621,139.51759,7041,137.55
6/24/20261,073.761,085.411,065.821,083.72503,9771,081.85
6/23/20261,062.171,075.331,055.701,063.14446,9861,061.31
6/22/20261,077.001,096.681,074.901,092.68444,0381,090.80
6/18/20261,063.591,091.901,063.591,076.81846,5681,074.96
6/17/20261,070.131,080.011,048.711,048.97433,2981,047.16
6/16/20261,078.551,087.221,065.071,069.81434,8621,067.97
6/15/20261,086.071,093.571,075.921,084.01674,0181,082.14
6/12/20261,084.421,087.321,063.151,074.24450,4991,072.39
6/11/20261,065.011,076.041,045.921,068.49720,8721,066.65
6/10/20261,093.771,097.391,054.021,056.35575,2451,054.53
6/09/20261,087.951,106.881,070.001,094.17455,4381,092.29
6/08/20261,065.501,093.971,062.241,084.05454,0821,082.18
6/05/20261,080.001,082.871,053.851,067.77560,9111,065.93
6/04/20261,062.031,091.231,050.101,084.62581,4141,082.75
6/03/20261,004.411,067.88995.871,056.58860,0521,054.76
6/02/2026998.591,015.00993.48994.82321,892993.11