United Rentals (URI)

Historical Prices For United Rentals (URI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	800.60	816.12	797.00	813.66	791,872	813.66
12/02/2025	810.66	812.25	798.88	800.83	512,132	800.83
12/01/2025	809.31	815.67	802.30	805.24	608,288	805.24
11/28/2025	820.05	823.01	814.19	815.18	262,213	815.18
11/26/2025	814.42	819.17	806.59	814.97	787,032	814.97
11/25/2025	813.86	821.63	805.78	810.00	1,100,120	810.00
11/24/2025	801.10	817.85	798.10	811.00	949,130	811.00
11/21/2025	776.48	815.94	772.57	800.00	1,320,579	800.00
11/20/2025	806.60	813.92	769.88	770.00	893,410	770.00
11/19/2025	800.08	809.47	791.45	792.27	620,226	792.27
11/18/2025	806.04	813.11	798.90	800.50	780,993	800.50
11/17/2025	834.03	836.50	798.67	806.61	793,725	806.61
11/14/2025	842.50	845.00	829.01	834.03	396,872	834.03
11/13/2025	858.97	866.00	841.86	843.26	483,413	843.26
11/12/2025	853.22	866.86	853.02	860.71	440,577	860.71
11/11/2025	852.52	863.64	847.53	855.01	310,069	853.22
11/10/2025	855.78	862.98	843.83	854.53	429,874	852.74
11/07/2025	836.38	851.65	833.45	848.25	376,833	846.47
11/06/2025	844.75	851.55	833.76	845.04	758,437	843.27
11/05/2025	850.37	855.78	840.64	844.51	494,978	842.74
11/04/2025	850.00	859.48	845.67	852.76	468,146	850.98
11/03/2025	866.00	868.23	855.00	857.41	567,304	855.62
10/31/2025	857.82	883.48	850.00	871.18	697,847	869.36
10/30/2025	867.73	883.03	858.49	858.91	503,734	857.11
10/29/2025	882.24	896.47	867.04	870.78	656,133	868.96
10/28/2025	901.40	902.12	874.98	875.67	873,090	873.84
10/27/2025	918.59	920.42	885.88	900.34	797,062	898.46
10/24/2025	924.76	933.00	912.54	913.33	770,674	911.42
10/23/2025	950.01	991.08	907.61	914.30	1,264,461	912.39
10/22/2025	1,003.00	1,008.23	986.73	991.50	563,588	989.42
10/21/2025	995.22	1,015.68	991.49	1,002.29	328,707	1,000.19
10/20/2025	986.22	1,004.28	981.20	1,000.29	289,099	998.20
10/17/2025	998.87	1,007.38	975.00	980.37	512,422	978.32
10/16/2025	1,020.00	1,021.47	1,002.04	1,005.65	572,547	1,003.54
10/15/2025	1,004.78	1,021.36	999.13	1,020.00	447,876	1,017.86
10/14/2025	960.87	1,007.97	955.42	1,000.50	306,079	998.40
10/13/2025	960.10	979.37	960.10	974.54	286,240	972.50
10/10/2025	986.04	989.00	949.91	950.03	466,799	948.04
10/09/2025	995.16	998.16	976.10	980.43	314,381	978.38
10/08/2025	991.48	1,004.92	985.26	994.37	378,895	992.29
10/07/2025	988.67	1,003.57	983.77	988.59	417,629	986.52
10/06/2025	979.78	989.00	969.29	987.34	308,699	985.27
10/03/2025	979.50	997.50	979.50	980.80	334,683	978.75
10/02/2025	959.25	978.46	954.56	978.22	385,063	976.17
10/01/2025	967.00	970.14	959.13	962.92	395,877	960.90
9/30/2025	942.33	957.36	941.09	954.66	417,931	952.66
9/29/2025	956.74	956.74	935.98	943.89	381,020	941.91
9/26/2025	931.46	950.48	931.09	947.27	379,066	945.29
9/25/2025	919.25	932.41	913.59	931.25	392,195	929.30
9/24/2025	957.00	960.07	934.80	935.78	386,610	933.82
9/23/2025	956.01	972.12	950.01	955.22	592,082	953.22
9/22/2025	944.10	948.09	934.82	943.42	509,339	941.45
9/19/2025	947.19	947.19	935.16	941.52	1,035,016	939.55
9/18/2025	940.95	956.08	936.00	942.79	634,212	940.82
9/17/2025	961.21	967.40	925.65	931.01	760,258	929.06
9/16/2025	960.66	963.85	941.00	958.65	447,426	956.64
9/15/2025	940.37	957.75	938.14	947.90	533,000	945.92
9/12/2025	954.71	957.29	936.40	938.00	534,966	936.04
9/11/2025	947.38	970.57	947.38	959.59	450,150	957.58
9/10/2025	948.58	958.02	940.94	944.81	540,487	942.83
9/09/2025	965.00	965.42	934.84	945.33	424,658	943.35
9/08/2025	973.41	974.45	959.06	970.23	585,159	968.20
9/05/2025	965.81	980.53	955.38	975.23	440,236	973.19
9/04/2025	948.92	966.65	947.87	964.66	405,035	962.64