United Rentals (URI)

Historical Prices For United Rentals (URI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	961.16	961.16	947.73	956.34	508,064	956.34
8/28/2025	952.97	960.00	947.21	955.24	527,747	955.24
8/27/2025	939.13	951.53	938.00	949.34	276,860	949.34
8/26/2025	936.13	946.97	931.64	943.70	799,541	943.70
8/25/2025	929.95	946.00	927.48	939.49	684,598	939.49
8/22/2025	896.72	937.45	890.78	929.95	767,827	929.95
8/21/2025	901.00	901.00	888.03	890.12	365,841	890.12
8/20/2025	910.00	915.50	886.67	901.87	466,557	901.87
8/19/2025	915.15	925.80	910.66	915.64	306,041	915.64
8/18/2025	910.01	916.00	906.99	914.04	309,507	914.04
8/15/2025	926.77	928.79	908.88	908.88	372,735	908.88
8/14/2025	921.62	929.71	906.99	921.45	637,746	921.45
8/13/2025	916.00	933.32	912.16	932.23	437,196	932.23
8/12/2025	875.25	918.72	874.03	916.95	695,850	915.16
8/11/2025	860.14	870.38	852.80	869.70	436,997	868.00
8/08/2025	859.19	862.62	853.12	858.97	273,102	857.29
8/07/2025	872.39	872.39	848.75	854.61	431,795	852.94
8/06/2025	869.29	869.48	854.00	861.26	435,816	859.58
8/05/2025	871.20	879.59	853.80	867.08	371,499	865.39
8/04/2025	862.04	870.96	853.55	868.57	456,965	866.87
8/01/2025	860.88	862.72	842.17	859.62	655,441	857.94
7/31/2025	872.66	886.62	872.35	882.94	450,885	881.22
7/30/2025	885.00	889.84	873.80	880.42	533,319	878.70
7/29/2025	903.00	903.44	879.20	882.24	751,746	880.52
7/28/2025	890.00	903.61	885.89	899.46	806,575	897.70
7/25/2025	873.35	890.00	862.96	890.00	872,879	888.26
7/24/2025	829.22	875.51	816.13	875.25	1,594,452	873.54
7/23/2025	799.52	808.25	796.30	803.25	726,121	801.68
7/22/2025	779.94	795.54	777.45	791.04	839,031	789.50
7/21/2025	815.90	815.90	777.99	778.02	721,464	776.50
7/18/2025	820.24	821.91	804.59	808.05	390,232	806.47
7/17/2025	801.00	818.72	798.96	816.81	805,041	815.22
7/16/2025	800.00	803.46	778.30	798.47	549,069	796.91
7/15/2025	812.57	815.00	798.17	798.17	776,637	796.61
7/14/2025	809.77	815.28	802.44	808.67	556,238	807.09
7/11/2025	811.65	817.41	808.15	814.28	603,989	812.69
7/10/2025	808.00	826.46	806.50	819.74	581,577	818.14
7/09/2025	800.00	806.45	791.86	803.99	378,889	802.42
7/08/2025	784.81	803.51	783.33	791.48	598,323	789.93
7/07/2025	788.07	793.76	777.23	783.94	602,669	782.41
7/03/2025	788.00	794.52	786.70	792.50	342,931	790.95
7/02/2025	776.33	788.00	773.03	787.79	661,448	786.25
7/01/2025	752.98	781.98	746.64	774.14	628,541	772.63
6/30/2025	756.32	757.00	750.30	753.40	406,365	751.93
6/27/2025	749.70	758.33	745.01	752.62	924,470	751.15
6/26/2025	740.00	744.27	728.06	742.07	519,405	740.62
6/25/2025	743.66	748.07	735.88	736.18	504,039	734.74
6/24/2025	725.00	743.76	718.90	740.77	680,009	739.32
6/23/2025	701.78	716.73	693.78	716.57	334,288	715.17
6/20/2025	704.29	712.03	701.59	705.40	714,665	704.02
6/18/2025	695.41	708.93	692.70	698.67	373,043	697.31
6/17/2025	685.04	712.75	685.04	694.99	627,200	693.63
6/16/2025	702.70	707.03	682.08	688.38	625,503	687.04
6/13/2025	700.00	705.86	691.72	694.84	468,494	693.48
6/12/2025	710.20	717.64	704.51	716.92	376,598	715.52
6/11/2025	717.95	723.25	713.63	719.95	529,196	718.54
6/10/2025	708.63	716.06	702.40	715.74	441,590	714.34
6/09/2025	712.42	713.76	706.57	707.21	262,722	705.83
6/06/2025	709.69	712.36	703.50	706.65	302,173	705.27
6/05/2025	696.59	704.37	692.00	699.18	255,575	697.82
6/04/2025	706.37	708.63	696.57	696.57	266,839	695.21
6/03/2025	700.53	704.31	700.53	702.89	333,987	701.52
6/02/2025	709.40	709.44	681.98	691.15	571,220	689.80