Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

United Rentals (URI) Historical Prices

URI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,190.521,202.121,160.571,170.051,170.05-2.39%488,6411.03
Oct 29, 20261,174.511,198.801,170.001,198.681,198.68+2.05%413,5340.87
Oct 28, 20261,180.001,189.011,166.311,174.611,174.61+1.09%434,4400.91
Oct 27, 20261,139.071,179.621,131.251,162.001,162.00+3.57%583,5631.24
Oct 26, 20261,106.281,125.901,095.651,121.901,121.90+2.09%435,6010.92
Oct 23, 20261,092.871,104.981,038.021,098.881,098.88-1.09%553,2431.16
Oct 22, 20261,093.991,117.641,046.681,111.021,111.02+3.93%1,119,8262.40
Oct 21, 20261,050.191,077.031,043.461,068.981,068.98+2.41%738,1131.60
Oct 20, 20261,018.001,054.681,005.641,043.871,043.87+1.84%611,8361.30
Oct 19, 20261,049.401,057.081,018.811,025.001,025.00-0.45%556,8711.18
Oct 16, 20261,042.211,054.991,027.661,029.641,029.64-1.71%531,3101.12
Oct 15, 20261,028.891,048.571,005.891,047.581,047.58+1.23%701,1661.48
Oct 14, 20261,050.001,057.361,014.741,034.811,034.81-2.43%589,9761.25
Oct 13, 20261,056.721,069.251,053.801,060.581,060.58+0.35%458,0080.98
Oct 12, 20261,053.191,076.101,050.011,056.921,056.92+0.05%354,3600.75
Oct 09, 20261,055.001,065.041,039.431,056.371,056.37+0.59%388,0130.82
Oct 08, 20261,030.671,054.141,030.671,050.151,050.15+1.23%460,5370.98
Oct 07, 20261,070.591,070.961,022.261,037.441,037.44-4.00%493,4061.06
Oct 06, 20261,075.531,101.411,075.001,080.621,080.62+0.59%367,0430.79
Oct 05, 20261,082.071,090.611,067.721,074.281,074.28-0.63%422,1690.91
Oct 02, 20261,048.691,081.491,048.691,081.041,081.04+4.54%617,3611.33
Oct 01, 20261,003.881,036.65990.721,034.111,034.11+3.33%529,4921.15
Sep 30, 20261,016.001,031.041,000.181,000.781,000.78-1.36%679,0771.51
Sep 29, 20261,044.441,044.61973.291,014.541,014.54-2.81%1,125,8342.58
Sep 28, 20261,039.201,053.471,032.151,043.921,043.92-0.30%451,9241.04
Sep 25, 20261,017.711,050.201,017.671,047.061,047.06+2.49%377,0320.87
Sep 24, 20261,025.481,028.541,006.201,021.671,021.67-1.00%444,7301.03
Sep 23, 20261,041.901,056.991,031.991,031.991,031.99-1.06%406,2050.92
Sep 22, 20261,037.621,055.291,032.861,043.041,043.04+1.27%452,3891.01
Sep 21, 20261,021.861,033.001,010.001,029.921,029.92+1.58%370,6120.83
Sep 18, 2026997.521,015.96991.141,013.911,013.91+1.14%599,2241.35
Sep 17, 20261,026.271,026.55998.511,002.531,002.53-0.37%565,2181.27
Sep 16, 2026994.431,025.53987.501,006.251,006.25+1.73%489,9951.12
Sep 15, 2026993.71995.66981.29989.13989.13-0.47%317,9030.72
Sep 14, 2026979.481,000.49968.51993.80993.80+0.47%335,0950.75
Sep 11, 20261,000.011,003.24984.16989.12989.12+0.00%348,0470.78
Sep 10, 20261,002.401,013.75979.10989.08989.08-3.86%449,7891.00
Sep 09, 20261,019.401,053.741,007.521,028.771,028.77+1.34%502,1621.12
Sep 08, 20261,012.201,024.661,005.861,015.171,015.17+0.53%559,5681.24
Sep 07, 2026988.541,012.31988.541,009.861,009.86+0.00%00.00
Sep 04, 2026988.541,012.31988.541,009.861,009.86+1.61%316,1520.68
Sep 03, 2026984.58995.08967.58993.87993.87+1.43%322,8750.69
Sep 02, 2026990.51992.06976.66979.82979.82-1.04%380,5250.81
Sep 01, 20261,028.091,033.49988.88990.15990.15-4.61%461,7950.98
Aug 31, 20261,036.041,041.491,017.641,038.001,038.00+0.75%443,7850.93
Aug 28, 20261,044.671,047.991,014.321,030.251,030.25-0.70%547,1331.16
Aug 27, 20261,053.331,058.721,036.041,037.511,037.51-1.91%407,3270.86
Aug 26, 20261,062.531,073.941,050.661,057.661,057.66+0.43%297,0440.62
Aug 25, 20261,101.831,101.831,049.231,053.141,053.14-2.81%441,2380.92
Aug 24, 20261,100.001,107.471,082.241,083.561,083.56-1.36%401,9440.84