• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    United Rentals (NY:URI)

    962.92 +8.26 (+0.87%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 01, 2025 967.00 970.14 959.13 962.92 395,877 +8.26(+0.87%)
    Sep 30, 2025 942.33 957.36 941.09 954.66 417,931 +10.77(+1.14%)
    Sep 29, 2025 956.74 956.74 935.98 943.89 381,020 -3.38(-0.36%)
    Sep 26, 2025 931.46 950.48 931.09 947.27 379,066 +16.02(+1.72%)
    Sep 25, 2025 919.25 932.41 913.59 931.25 392,195 -4.53(-0.48%)
    Sep 24, 2025 957.00 960.07 934.80 935.78 386,610 -19.44(-2.04%)
    Sep 23, 2025 956.01 972.12 950.01 955.22 592,082 +11.80(+1.25%)
    Sep 22, 2025 944.10 948.09 934.82 943.42 509,339 +1.90(+0.20%)
    Sep 19, 2025 947.19 947.19 935.16 941.52 1,035,016 -1.27(-0.13%)
    Sep 18, 2025 940.95 956.08 936.00 942.79 634,212 +11.78(+1.27%)
    Sep 17, 2025 961.21 967.40 925.65 931.01 760,258 -27.64(-2.88%)
    Sep 16, 2025 960.66 963.85 941.00 958.65 447,426 +10.75(+1.13%)
    Sep 15, 2025 940.37 957.75 938.14 947.90 533,000 +9.90(+1.06%)
    Sep 12, 2025 954.71 957.29 936.40 938.00 534,966 -21.59(-2.25%)
    Sep 11, 2025 947.38 970.57 947.38 959.59 450,150 +14.78(+1.56%)
    Sep 10, 2025 948.58 958.02 940.94 944.81 540,487 -0.52(-0.06%)
    Sep 09, 2025 965.00 965.42 934.84 945.33 424,658 -24.90(-2.57%)
    Sep 08, 2025 973.41 974.45 959.06 970.23 585,159 -5.00(-0.51%)
    Sep 05, 2025 965.81 980.53 955.38 975.23 440,236 +10.57(+1.10%)
    Sep 04, 2025 948.92 966.65 947.87 964.66 405,035 +19.40(+2.05%)
    Sep 03, 2025 959.00 965.00 941.79 945.26 523,584 -13.51(-1.41%)
    Sep 02, 2025 943.37 959.05 935.02 958.77 468,606 +2.43(+0.25%)
    Aug 29, 2025 961.16 961.16 947.73 956.34 508,064 +1.10(+0.12%)
    Aug 28, 2025 952.97 960.00 947.21 955.24 527,747 +5.90(+0.62%)
    Aug 27, 2025 939.13 951.53 938.00 949.34 276,860 +5.64(+0.60%)
    Aug 26, 2025 936.13 946.97 931.64 943.70 799,541 +4.21(+0.45%)
    Aug 25, 2025 929.95 946.00 927.48 939.49 684,598 +9.54(+1.03%)
    Aug 22, 2025 896.72 937.45 890.78 929.95 767,827 +39.83(+4.47%)
    Aug 21, 2025 901.00 901.00 888.03 890.12 365,841 -11.75(-1.30%)
    Aug 20, 2025 910.00 915.50 886.67 901.87 466,557 -13.77(-1.50%)
    Aug 19, 2025 915.15 925.80 910.66 915.64 306,041 +1.60(+0.18%)
    Aug 18, 2025 910.01 916.00 906.99 914.04 309,507 +5.16(+0.57%)
    Aug 15, 2025 926.77 928.79 908.88 908.88 372,735 -12.57(-1.36%)
    Aug 14, 2025 921.62 929.71 906.99 921.45 637,746 -10.78(-1.16%)
    Aug 13, 2025 916.00 933.32 912.16 932.23 437,196 +17.07(+1.87%)
    Aug 12, 2025 873.54 916.93 872.32 915.16 697,211 +47.16(+5.43%)
    Aug 11, 2025 858.46 868.68 851.13 868.00 437,851 +10.71(+1.25%)
    Aug 08, 2025 857.51 860.94 851.46 857.29 273,636 +4.35(+0.51%)
    Aug 07, 2025 870.69 870.69 847.09 852.94 432,639 -6.64(-0.77%)
    Aug 06, 2025 867.59 867.78 852.33 859.58 436,668 -5.81(-0.67%)
    Aug 05, 2025 869.50 877.87 852.13 865.39 372,225 -1.49(-0.17%)
    Aug 04, 2025 860.36 869.25 851.88 866.87 457,858 +8.93(+1.04%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.