Indicators

Markets:

News

United Rentals (NY:URI)

840.00 -18.09 (-2.11%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	839.22	845.89	818.76	840.00	908,704	-18.09(-2.11%)
Feb 26, 2026	863.57	863.57	839.22	858.09	437,437	+3.63(+0.42%)
Feb 25, 2026	900.75	904.50	852.26	854.46	724,913	-42.42(-4.73%)
Feb 24, 2026	885.00	909.79	881.50	896.88	450,746	+14.18(+1.61%)
Feb 23, 2026	900.55	904.63	877.15	882.70	543,476	-26.41(-2.91%)
Feb 20, 2026	882.95	909.92	880.34	909.11	491,478	+20.13(+2.26%)
Feb 19, 2026	873.00	889.71	865.00	888.98	448,560	+8.80(+1.00%)
Feb 18, 2026	863.26	881.52	854.64	880.18	414,247	+16.90(+1.96%)
Feb 17, 2026	862.52	877.05	848.37	863.28	597,501	-6.29(-0.72%)
Feb 13, 2026	867.26	883.97	858.69	869.57	587,134	+0.11(+0.01%)
Feb 12, 2026	878.42	903.03	868.41	869.46	630,130	-4.37(-0.50%)
Feb 11, 2026	882.38	898.24	868.35	873.83	750,573	-2.75(-0.31%)
Feb 10, 2026	884.75	889.47	872.39	876.58	429,958	+0.06(+0.01%)
Feb 09, 2026	896.45	908.18	874.16	876.52	663,258	-23.03(-2.56%)
Feb 06, 2026	860.10	903.57	857.26	899.55	962,952	+51.78(+6.11%)
Feb 05, 2026	831.65	855.00	826.24	847.77	972,381	-0.36(-0.04%)
Feb 04, 2026	792.75	850.45	789.05	848.13	1,538,249	+55.38(+6.99%)
Feb 03, 2026	785.76	798.87	775.67	792.75	954,160	+13.77(+1.77%)
Feb 02, 2026	784.31	796.77	775.62	778.98	1,123,535	-3.08(-0.39%)
Jan 30, 2026	780.12	803.30	775.00	782.06	1,038,139	-4.98(-0.63%)
Jan 29, 2026	845.06	845.06	757.30	787.04	2,804,702	-116.15(-12.86%)
Jan 28, 2026	911.78	915.49	900.02	903.19	611,752	-4.26(-0.47%)
Jan 27, 2026	905.00	913.49	898.71	907.45	408,260	-3.71(-0.41%)
Jan 26, 2026	922.00	922.96	909.74	911.16	445,718	-7.87(-0.86%)
Jan 23, 2026	946.68	952.60	914.68	919.03	574,204	-36.98(-3.87%)
Jan 22, 2026	949.79	961.18	949.32	956.01	585,901	+15.92(+1.69%)
Jan 21, 2026	920.00	949.25	914.17	940.09	572,902	+29.54(+3.24%)
Jan 20, 2026	904.84	917.44	896.76	910.55	574,394	-10.69(-1.16%)
Jan 16, 2026	925.52	933.00	920.64	921.24	408,929	-5.33(-0.58%)
Jan 15, 2026	925.81	933.32	920.00	926.57	342,530	+9.23(+1.01%)
Jan 14, 2026	937.00	941.87	914.04	917.34	564,593	-22.83(-2.43%)
Jan 13, 2026	949.00	955.00	927.00	940.17	610,211	-8.32(-0.88%)
Jan 12, 2026	935.00	952.90	933.86	948.49	579,817	+9.70(+1.03%)
Jan 09, 2026	934.23	949.04	928.00	938.79	753,633	+20.93(+2.28%)
Jan 08, 2026	877.39	925.65	877.39	917.86	821,684	+36.98(+4.20%)
Jan 07, 2026	896.22	896.22	872.12	880.88	543,575	-11.22(-1.26%)
Jan 06, 2026	888.39	896.01	872.48	892.10	777,008	+5.09(+0.57%)
Jan 05, 2026	860.00	906.02	858.50	887.01	1,145,311	+41.95(+4.96%)
Jan 02, 2026	810.59	847.15	810.59	845.06	536,574	+35.74(+4.42%)
Dec 31, 2025	819.90	819.90	808.77	809.32	315,594	-7.93(-0.97%)
Dec 30, 2025	817.57	824.38	813.53	817.25	226,593	-2.26(-0.28%)
Dec 29, 2025	825.54	829.91	815.92	819.51	300,707	-8.43(-1.02%)
Dec 26, 2025	823.14	828.01	819.89	827.94	195,736	+3.17(+0.38%)
Dec 24, 2025	817.41	828.00	817.41	824.77	189,897	+6.92(+0.85%)
Dec 23, 2025	816.69	821.30	810.11	817.85	313,495	+1.12(+0.14%)
Dec 22, 2025	815.06	821.58	807.29	816.73	487,172	+4.31(+0.53%)
Dec 19, 2025	795.77	812.71	792.81	812.42	1,223,386	+11.89(+1.49%)
Dec 18, 2025	806.51	828.26	795.92	800.53	773,955	+7.99(+1.01%)
Dec 17, 2025	822.38	824.99	784.27	792.54	853,873	-26.14(-3.19%)
Dec 16, 2025	809.44	829.65	801.62	818.68	655,484	+8.24(+1.02%)
Dec 15, 2025	820.20	820.20	800.29	810.44	559,284	-7.87(-0.96%)
Dec 12, 2025	838.13	852.14	816.05	818.31	708,441	-15.54(-1.86%)
Dec 11, 2025	815.62	837.17	810.68	833.85	756,859	+20.26(+2.49%)
Dec 10, 2025	789.00	816.42	786.64	813.59	839,150	+23.69(+3.00%)
Dec 09, 2025	784.02	810.56	784.02	789.90	928,467	+4.86(+0.62%)
Dec 08, 2025	794.72	805.83	782.49	785.04	1,060,505	-11.87(-1.49%)
Dec 05, 2025	810.00	813.91	794.52	796.91	697,539	-10.83(-1.34%)
Dec 04, 2025	817.93	824.21	802.61	807.74	861,627	-5.92(-0.73%)
Dec 03, 2025	800.60	816.12	797.00	813.66	791,872	+12.83(+1.60%)
Dec 02, 2025	810.66	812.25	798.88	800.83	512,132	-4.41(-0.55%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.