5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-11.07%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+5.24%
1 YEAR PERFORMANCE
+32.58%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $750.77 | $741.49 (-1.24%) | $754.88 | $734.51 | 930,347 | $48.95 B |
| 01/14/2025 | $727.00 | $729.86 (0.39%) | $730.92 | $710.59 | 942,319 | $48.18 B |
| 01/13/2025 | $667.00 | $689.15 (3.32%) | $689.15 | $666.17 | 754,984 | $45.50 B |
| 01/10/2025 | $654.04 | $670.94 (2.58%) | $678.61 | $654.04 | 697,900 | $44.29 B |
| 01/08/2025 | $681.00 | $670.00 (-1.62%) | $681.67 | $668.27 | 697,636 | $44.23 B |
| 01/07/2025 | $686.00 | $685.41 (-0.09%) | $689.84 | $677.33 | 667,000 | $45.25 B |
| 01/06/2025 | $701.02 | $684.00 (-2.43%) | $705.00 | $683.01 | 731,420 | $45.16 B |
| 01/03/2025 | $693.90 | $695.31 (0.2%) | $696.56 | $687.00 | 528,700 | $45.90 B |
| 01/02/2025 | $710.69 | $689.83 (-2.94%) | $713.22 | $686.68 | 729,161 | $45.54 B |
| 12/31/2024 | $706.79 | $704.44 (-0.33%) | $711.25 | $700.86 | 363,437 | $46.51 B |
| 12/30/2024 | $710.62 | $705.99 (-0.65%) | $711.00 | $696.17 | 490,400 | $46.61 B |
| 12/27/2024 | $718.57 | $716.54 (-0.28%) | $726.32 | $709.58 | 280,500 | $47.31 B |
| 12/26/2024 | $722.45 | $726.11 (0.51%) | $729.05 | $719.16 | 223,130 | $47.94 B |
| 12/24/2024 | $720.54 | $727.42 (0.95%) | $727.42 | $717.76 | 137,734 | $48.02 B |
| 12/23/2024 | $722.50 | $719.60 (-0.4%) | $725.72 | $712.41 | 375,400 | $47.51 B |
| 12/20/2024 | $704.49 | $722.64 (2.58%) | $732.37 | $700.48 | 1.21 M | $47.71 B |
| 12/19/2024 | $735.57 | $710.94 (-3.35%) | $739.98 | $709.92 | 731,117 | $46.94 B |
| 12/18/2024 | $760.64 | $724.15 (-4.8%) | $763.07 | $722.98 | 584,761 | $47.81 B |
| 12/17/2024 | $759.12 | $758.39 (-0.1%) | $762.28 | $751.67 | 480,521 | $50.07 B |
| 12/16/2024 | $780.08 | $764.90 (-1.95%) | $788.42 | $764.45 | 711,033 | $50.50 B |
| 12/13/2024 | $786.55 | $778.82 (-0.98%) | $788.06 | $774.28 | 384,315 | $51.42 B |
| 12/12/2024 | $798.47 | $786.59 (-1.49%) | $801.13 | $783.60 | 412,300 | $51.93 B |
| 12/11/2024 | $808.00 | $796.97 (-1.37%) | $815.00 | $793.85 | 556,502 | $52.62 B |
| 12/10/2024 | $797.40 | $796.02 (-0.17%) | $808.62 | $782.56 | 966,816 | $52.55 B |
| 12/09/2024 | $860.00 | $835.89 (-2.8%) | $861.68 | $828.61 | 462,500 | $55.18 B |
| 12/06/2024 | $864.96 | $858.92 (-0.7%) | $869.33 | $851.55 | 777,507 | $56.71 B |
| 12/05/2024 | $866.44 | $854.99 (-1.32%) | $866.44 | $853.40 | 346,900 | $56.45 B |
| 12/04/2024 | $866.03 | $868.24 (0.26%) | $871.94 | $858.86 | 455,000 | $57.32 B |
| 12/03/2024 | $861.80 | $869.02 (0.84%) | $869.36 | $851.14 | 479,654 | $57.37 B |
| 12/02/2024 | $863.88 | $857.05 (-0.79%) | $867.16 | $853.96 | 354,028 | $56.58 B |
| 11/29/2024 | $869.79 | $866.00 (-0.44%) | $875.15 | $862.00 | 201,400 | $57.17 B |
| 11/27/2024 | $878.42 | $856.98 (-2.44%) | $881.17 | $856.19 | 341,033 | $56.58 B |
| 11/26/2024 | $860.64 | $873.17 (1.46%) | $873.99 | $852.50 | 368,700 | $57.65 B |
| 11/25/2024 | $857.81 | $864.39 (0.77%) | $873.42 | $855.14 | 869,102 | $57.07 B |
| 11/22/2024 | $849.03 | $849.32 (0.03%) | $852.13 | $840.31 | 465,633 | $56.07 B |
| 11/21/2024 | $824.00 | $840.74 (2.03%) | $843.53 | $819.01 | 711,813 | $55.50 B |
| 11/20/2024 | $824.67 | $820.55 (-0.5%) | $827.13 | $817.79 | 402,108 | $54.17 B |
| 11/19/2024 | $818.47 | $821.16 (0.33%) | $829.80 | $818.47 | 461,669 | $54.21 B |
| 11/18/2024 | $834.73 | $832.94 (-0.21%) | $841.21 | $829.02 | 478,800 | $54.99 B |
| 11/15/2024 | $849.46 | $836.00 (-1.58%) | $854.50 | $835.11 | 603,106 | $55.19 B |
| 11/14/2024 | $860.30 | $849.60 (-1.24%) | $860.55 | $840.00 | 630,100 | $56.09 B |
| 11/13/2024 | $865.69 | $858.83 (-0.79%) | $871.21 | $855.00 | 407,925 | $56.70 B |
| 11/12/2024 | $875.00 | $868.36 (-0.76%) | $877.60 | $858.71 | 385,354 | $57.33 B |
| 11/11/2024 | $885.00 | $873.88 (-1.26%) | $896.98 | $872.33 | 589,416 | $57.69 B |
| 11/08/2024 | $863.00 | $875.01 (1.39%) | $882.26 | $863.00 | 468,400 | $57.77 B |
| 11/07/2024 | $878.75 | $862.43 (-1.86%) | $879.34 | $858.69 | 554,065 | $56.94 B |
| 11/06/2024 | $862.21 | $880.32 (2.1%) | $888.62 | $849.30 | 1.65 M | $58.12 B |
| 11/05/2024 | $782.64 | $798.00 (1.96%) | $799.49 | $780.72 | 611,947 | $52.68 B |
| 11/04/2024 | $790.59 | $785.99 (-0.58%) | $801.63 | $779.63 | 775,304 | $51.89 B |
| 11/01/2024 | $820.00 | $793.47 (-3.24%) | $821.49 | $792.92 | 741,051 | $52.38 B |
| 10/31/2024 | $809.33 | $812.80 (0.43%) | $817.40 | $805.86 | 398,654 | $53.66 B |
| 10/30/2024 | $807.57 | $812.12 (0.56%) | $822.22 | $806.34 | 410,616 | $53.62 B |
| 10/29/2024 | $821.38 | $812.44 (-1.09%) | $823.85 | $807.51 | 440,240 | $53.64 B |
| 10/28/2024 | $819.32 | $824.65 (0.65%) | $831.28 | $814.21 | 462,136 | $54.89 B |
| 10/25/2024 | $828.70 | $812.50 (-1.95%) | $830.71 | $808.72 | 460,369 | $54.08 B |
| 10/24/2024 | $835.65 | $824.99 (-1.28%) | $840.00 | $808.88 | 687,536 | $54.91 B |
| 10/23/2024 | $846.68 | $834.18 (-1.48%) | $847.89 | $827.55 | 657,917 | $55.53 B |
| 10/22/2024 | $829.91 | $847.46 (2.11%) | $861.33 | $823.50 | 1.04 M | $56.41 B |
| 10/21/2024 | $839.48 | $832.53 (-0.83%) | $842.23 | $828.33 | 323,200 | $55.42 B |
| 10/18/2024 | $839.44 | $839.27 (-0.02%) | $840.00 | $828.71 | 341,329 | $55.86 B |
| 10/17/2024 | $849.87 | $840.54 (-1.1%) | $850.00 | $836.98 | 340,749 | $55.95 B |
| 10/16/2024 | $839.03 | $846.06 (0.84%) | $861.74 | $835.90 | 345,643 | $56.32 B |
| 10/15/2024 | $831.83 | $833.68 (0.22%) | $844.94 | $831.21 | 432,713 | $55.49 B |