United Rentals, Inc.URINYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $798.04 | $842.51 | $792.01 | $833.47 | 751,296 |
| 3/2/2026 | $822.80 | $831.97 | $796.55 | $820.58 | 772,400 |
| 2/27/2026 | $839.22 | $845.89 | $818.76 | $840.00 | 908,718 |
| 2/26/2026 | $863.57 | $863.57 | $839.22 | $858.09 | 437,438 |
| 2/25/2026 | $900.75 | $904.50 | $852.26 | $854.46 | 725,007 |
| 2/24/2026 | $885.00 | $909.79 | $881.50 | $896.88 | 450,856 |
| 2/23/2026 | $900.55 | $904.63 | $877.16 | $882.70 | 543,500 |
| 2/20/2026 | $882.95 | $909.92 | $880.34 | $909.11 | 491,477 |
| 2/19/2026 | $873.00 | $889.71 | $865.00 | $888.98 | 448,624 |
| 2/18/2026 | $863.26 | $881.52 | $854.64 | $880.18 | 414,258 |
| 2/17/2026 | $862.52 | $877.06 | $848.37 | $863.28 | 597,506 |
| 2/13/2026 | $867.26 | $883.97 | $858.69 | $869.57 | 587,133 |
| 2/12/2026 | $878.42 | $903.03 | $868.41 | $869.46 | 630,144 |
| 2/11/2026 | $882.38 | $898.24 | $868.35 | $873.83 | 750,603 |
| 2/10/2026 | $884.75 | $889.47 | $872.39 | $876.58 | 430,000 |
| 2/9/2026 | $896.45 | $908.19 | $874.17 | $876.52 | 663,300 |
| 2/6/2026 | $860.10 | $903.57 | $857.27 | $899.55 | 962,738 |
| 2/5/2026 | $831.65 | $855.00 | $826.24 | $847.77 | 972,476 |
| 2/4/2026 | $792.75 | $850.45 | $789.06 | $848.13 | 1.54M |
| 2/3/2026 | $785.76 | $798.87 | $775.67 | $792.75 | 954,226 |
| 2/2/2026 | $784.31 | $796.77 | $775.62 | $778.98 | 1.12M |
| 1/30/2026 | $780.12 | $803.30 | $775.00 | $782.06 | 1.04M |
| 1/29/2026 | $845.06 | $845.06 | $757.30 | $787.04 | 2.81M |
| 1/28/2026 | $911.78 | $915.49 | $900.02 | $903.19 | 612,500 |
| 1/27/2026 | $905.00 | $913.49 | $898.71 | $907.45 | 408,300 |
| 1/26/2026 | $922.00 | $922.96 | $909.74 | $911.16 | 445,732 |
| 1/23/2026 | $946.68 | $952.60 | $914.68 | $919.03 | 574,203 |
| 1/22/2026 | $949.79 | $961.19 | $949.32 | $956.01 | 585,906 |
| 1/21/2026 | $920.00 | $949.26 | $914.17 | $940.09 | 572,903 |
| 1/20/2026 | $904.84 | $917.44 | $896.76 | $910.55 | 574,417 |
| 1/16/2026 | $925.52 | $933.01 | $920.64 | $921.24 | 407,427 |
| 1/15/2026 | $925.81 | $933.32 | $920.00 | $926.57 | 342,539 |
| 1/14/2026 | $937.00 | $941.87 | $914.04 | $917.34 | 564,622 |
| 1/13/2026 | $949.00 | $955.00 | $927.00 | $940.17 | 610,229 |
| 1/12/2026 | $935.00 | $952.90 | $933.86 | $948.49 | 579,844 |
| 1/9/2026 | $934.23 | $949.04 | $928.00 | $938.79 | 753,314 |
| 1/8/2026 | $877.39 | $925.65 | $877.39 | $917.86 | 821,828 |
| 1/7/2026 | $896.22 | $896.22 | $872.12 | $880.88 | 543,600 |
| 1/6/2026 | $888.39 | $896.01 | $872.48 | $892.10 | 777,039 |
| 1/5/2026 | $860.00 | $906.02 | $858.50 | $887.01 | 1.15M |
| 1/2/2026 | $810.59 | $847.15 | $810.59 | $845.06 | 536,573 |
| 12/31/2025 | $819.90 | $819.90 | $808.77 | $809.32 | 315,600 |
| 12/30/2025 | $817.57 | $824.38 | $813.53 | $817.25 | 226,631 |
| 12/29/2025 | $825.54 | $829.91 | $815.92 | $819.51 | 300,707 |
| 12/26/2025 | $823.14 | $828.01 | $819.89 | $827.94 | 195,734 |
| 12/24/2025 | $817.41 | $828.00 | $817.41 | $824.77 | 189,900 |
| 12/23/2025 | $816.69 | $821.30 | $810.11 | $817.85 | 313,500 |
| 12/22/2025 | $815.06 | $821.58 | $807.29 | $816.73 | 487,200 |
| 12/19/2025 | $795.77 | $812.71 | $792.81 | $812.42 | 1.22M |
| 12/18/2025 | $806.51 | $828.26 | $795.92 | $800.53 | 774,040 |
| 12/17/2025 | $822.38 | $824.99 | $784.27 | $792.54 | 839,428 |
| 12/16/2025 | $809.44 | $829.66 | $801.62 | $818.68 | 655,524 |
| 12/15/2025 | $820.20 | $820.20 | $800.29 | $810.44 | 559,496 |
| 12/12/2025 | $838.13 | $852.15 | $816.05 | $818.31 | 708,439 |
| 12/11/2025 | $815.62 | $837.17 | $810.68 | $833.85 | 756,265 |
| 12/10/2025 | $789.00 | $816.42 | $786.65 | $813.59 | 839,187 |
| 12/9/2025 | $784.02 | $810.56 | $784.02 | $789.90 | 928,631 |
| 12/8/2025 | $794.72 | $805.83 | $782.49 | $785.04 | 1.08M |
| 12/5/2025 | $810.00 | $813.91 | $794.52 | $796.91 | 697,537 |
| 12/4/2025 | $817.93 | $824.21 | $802.61 | $807.74 | 861,725 |