United Rentals Inc (URI) Historical Stock Data
807.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URI is down -0.67% a day on average. There have been 10 days where United Rentals Inc closed green and 20 days where URI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 817.93 | 807.74 | ↓$10.19 (-1.25%) | 802.61 | 824.21 | 737.60K |
| 2025-12-03 | 800.60 | 813.66 | ↑$13.06 (1.63%) | 797.00 | 816.12 | 790.25K |
| 2025-12-02 | 810.66 | 800.83 | ↓$9.83 (-1.21%) | 798.88 | 812.26 | 407.41K |
| 2025-12-01 | 809.31 | 805.24 | ↓$4.07 (-0.50%) | 802.47 | 815.67 | 529.66K |
| 2025-11-28 | 820.05 | 815.18 | ↓$4.87 (-0.59%) | 814.19 | 821.73 | 259.71K |
| 2025-11-26 | 814.42 | 814.97 | ↑$0.55 (0.07%) | 806.59 | 819.11 | 614.39K |
| 2025-11-25 | 813.86 | 810.00 | ↓$3.86 (-0.47%) | 805.78 | 821.64 | 1.10M |
| 2025-11-24 | 801.10 | 811.00 | ↑$9.90 (1.24%) | 798.10 | 817.85 | 668.32K |
| 2025-11-21 | 776.48 | 800.00 | ↑$23.52 (3.03%) | 772.57 | 815.94 | 1.21M |
| 2025-11-20 | 806.60 | 770.00 | ↓$36.60 (-4.54%) | 769.88 | 813.92 | 893.38K |
| 2025-11-19 | 800.08 | 792.27 | ↓$7.81 (-0.98%) | 791.77 | 809.47 | 504.32K |
| 2025-11-18 | 806.04 | 800.50 | ↓$5.54 (-0.69%) | 798.90 | 813.11 | 777.08K |
| 2025-11-17 | 834.03 | 806.61 | ↓$27.42 (-3.29%) | 798.67 | 836.50 | 793.54K |
| 2025-11-14 | 842.50 | 834.03 | ↓$8.47 (-1.01%) | 829.01 | 843.84 | 396.77K |
| 2025-11-13 | 858.97 | 843.26 | ↓$15.71 (-1.83%) | 841.86 | 866.00 | 473.75K |
| 2025-11-12 | 855.76 | 860.71 | ↑$4.95 (0.58%) | 855.76 | 866.48 | 325.47K |
| 2025-11-11 | 852.52 | 855.01 | ↑$2.49 (0.29%) | 847.53 | 863.65 | 308.33K |
| 2025-11-10 | 855.78 | 854.53 | ↓$1.25 (-0.15%) | 843.87 | 862.98 | 291.78K |
| 2025-11-07 | 836.38 | 848.25 | ↑$11.87 (1.42%) | 833.45 | 851.30 | 280.88K |
| 2025-11-06 | 844.75 | 845.04 | ↑$0.29 (0.03%) | 833.76 | 851.54 | 627.29K |
| 2025-11-05 | 850.37 | 844.51 | ↓$5.86 (-0.69%) | 840.68 | 855.78 | 399.71K |
| 2025-11-04 | 850.00 | 852.76 | ↑$2.76 (0.32%) | 845.67 | 859.48 | 464K |
| 2025-11-03 | 866.00 | 857.41 | ↓$8.59 (-0.99%) | 855.00 | 868.23 | 453.63K |
| 2025-10-31 | 857.82 | 871.18 | ↑$13.36 (1.56%) | 850.00 | 883.48 | 695.69K |
| 2025-10-30 | 867.73 | 858.91 | ↓$8.82 (-1.02%) | 858.57 | 883.03 | 496.85K |
| 2025-10-29 | 882.24 | 870.78 | ↓$11.46 (-1.30%) | 867.12 | 896.47 | 643.25K |
| 2025-10-28 | 901.40 | 875.67 | ↓$25.73 (-2.85%) | 875.00 | 902.12 | 748.60K |
| 2025-10-27 | 918.59 | 900.34 | ↓$18.25 (-1.99%) | 886.07 | 920.43 | 795.74K |
| 2025-10-24 | 924.76 | 913.33 | ↓$11.43 (-1.24%) | 912.54 | 932.65 | 767.60K |
| 2025-10-23 | 950.01 | 914.30 | ↓$35.71 (-3.76%) | 907.61 | 991.00 | 1.26M |
Create an account or log in to view more rows.
$URI good times
$URI if your selling dont regret it later
$URI HOLDING STRONG FOR ALL OF YOU
$URI I still don’t wanna buy it
$URI i am trading for a better future!
$URI what calls are you guys jacked to the tits on?
$URI Don't hold!!! Buy it
$URI when is earnings
$URI damn lots of volume came after hours just now
what the?
$URI see you on the moon