5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+5.95%
3 MONTH PERFORMANCE
+9.94%
6 MONTH PERFORMANCE
-18.49%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+8.74%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $706.37 | $696.57 (-1.39%) | $708.63 | $696.57 | 266.84 K | $45.51 B |
| 06/03/2025 | $700.53 | $702.89 (0.34%) | $704.31 | $693.45 | 334.00 K | $45.92 B |
| 06/02/2025 | $709.40 | $691.15 (-2.57%) | $709.44 | $681.98 | 571.26 K | $45.16 B |
| 05/30/2025 | $704.63 | $708.38 (0.53%) | $714.45 | $700.44 | 729.81 K | $46.28 B |
| 05/29/2025 | $719.22 | $714.98 (-0.59%) | $719.48 | $708.59 | 355.35 K | $46.71 B |
| 05/28/2025 | $720.20 | $712.14 (-1.12%) | $722.83 | $710.53 | 273.96 K | $46.53 B |
| 05/27/2025 | $713.84 | $717.56 (0.52%) | $720.00 | $704.82 | 403.71 K | $46.88 B |
| 05/23/2025 | $687.51 | $700.10 (1.83%) | $704.79 | $687.51 | 333.20 K | $45.74 B |
| 05/22/2025 | $701.85 | $703.66 (0.26%) | $706.99 | $694.12 | 424.11 K | $45.97 B |
| 05/21/2025 | $706.08 | $695.80 (-1.46%) | $713.40 | $694.30 | 488.28 K | $45.46 B |
| 05/20/2025 | $718.10 | $715.47 (-0.37%) | $723.91 | $712.15 | 335.91 K | $46.75 B |
| 05/19/2025 | $709.46 | $723.98 (2.05%) | $726.26 | $707.51 | 381.50 K | $47.30 B |
| 05/16/2025 | $717.73 | $725.67 (1.11%) | $729.34 | $712.25 | 477.80 K | $47.41 B |
| 05/15/2025 | $709.22 | $713.32 (0.58%) | $717.27 | $704.32 | 608.63 K | $46.60 B |
| 05/14/2025 | $720.16 | $713.35 (-0.95%) | $723.00 | $708.81 | 444.66 K | $46.61 B |
| 05/13/2025 | $717.16 | $721.95 (0.67%) | $732.00 | $715.34 | 698.20 K | $47.17 B |
| 05/12/2025 | $710.44 | $711.83 (0.2%) | $723.04 | $698.33 | 1.00 M | $46.51 B |
| 05/09/2025 | $667.71 | $672.40 (0.7%) | $676.48 | $666.95 | 599.00 K | $43.93 B |
| 05/08/2025 | $665.97 | $670.00 (0.61%) | $676.93 | $656.95 | 671.26 K | $43.77 B |
| 05/07/2025 | $654.75 | $651.75 (-0.46%) | $659.73 | $647.05 | 505.40 K | $42.58 B |
| 05/06/2025 | $648.35 | $651.65 (0.51%) | $656.96 | $645.18 | 593.03 K | $42.58 B |
| 05/05/2025 | $656.12 | $657.73 (0.25%) | $672.26 | $656.12 | 721.20 K | $42.97 B |
| 05/02/2025 | $651.84 | $665.40 (2.08%) | $671.54 | $648.82 | 884.24 K | $43.47 B |
| 05/01/2025 | $632.25 | $640.60 (1.32%) | $655.49 | $632.25 | 690.16 K | $41.85 B |
| 04/30/2025 | $619.59 | $631.45 (1.91%) | $634.09 | $611.93 | 570.62 K | $41.26 B |
| 04/29/2025 | $628.00 | $630.18 (0.35%) | $632.09 | $621.64 | 479.95 K | $41.17 B |
| 04/28/2025 | $633.74 | $629.18 (-0.72%) | $644.14 | $622.73 | 575.50 K | $41.11 B |
| 04/25/2025 | $641.06 | $633.60 (-1.16%) | $648.90 | $627.06 | 812.43 K | $41.40 B |
| 04/24/2025 | $613.96 | $647.36 (5.44%) | $657.00 | $605.43 | 1.53 M | $42.30 B |
| 04/23/2025 | $601.37 | $589.21 (-2.02%) | $614.91 | $588.35 | 885.10 K | $38.50 B |
| 04/22/2025 | $575.51 | $574.76 (-0.13%) | $579.42 | $557.05 | 825.20 K | $37.55 B |
| 04/21/2025 | $583.63 | $570.60 (-2.23%) | $588.34 | $562.00 | 489.97 K | $37.28 B |
| 04/17/2025 | $586.88 | $591.50 (0.79%) | $597.77 | $585.26 | 367.85 K | $39.05 B |
| 04/16/2025 | $593.91 | $585.23 (-1.46%) | $599.47 | $575.51 | 592.15 K | $38.64 B |
| 04/15/2025 | $596.83 | $597.18 (0.06%) | $607.71 | $595.00 | 530.80 K | $39.43 B |
| 04/14/2025 | $594.97 | $596.83 (0.31%) | $600.96 | $578.32 | 998.93 K | $39.40 B |
| 04/11/2025 | $574.92 | $582.90 (1.39%) | $588.48 | $565.61 | 769.17 K | $38.48 B |
| 04/10/2025 | $596.52 | $579.94 (-2.78%) | $599.12 | $559.58 | 1.10 M | $38.29 B |
| 04/09/2025 | $537.30 | $611.12 (13.74%) | $617.01 | $533.45 | 2.34 M | $40.35 B |
| 04/08/2025 | $583.20 | $551.94 (-5.36%) | $597.68 | $541.32 | 903.55 K | $36.44 B |
| 04/07/2025 | $542.32 | $560.79 (3.41%) | $586.10 | $525.91 | 1.18 M | $37.02 B |
| 04/04/2025 | $572.50 | $564.57 (-1.39%) | $583.31 | $544.32 | 1.18 M | $37.27 B |
| 04/03/2025 | $604.17 | $591.17 (-2.15%) | $610.00 | $587.90 | 760.67 K | $39.03 B |
| 04/02/2025 | $618.70 | $646.17 (4.44%) | $647.58 | $616.48 | 512.23 K | $42.66 B |
| 04/01/2025 | $620.63 | $631.99 (1.83%) | $632.85 | $612.87 | 559.80 K | $41.72 B |
| 03/31/2025 | $614.15 | $626.70 (2.04%) | $628.73 | $597.42 | 781.75 K | $41.37 B |
| 03/28/2025 | $641.28 | $627.65 (-2.13%) | $642.98 | $620.39 | 401.07 K | $41.44 B |
| 03/27/2025 | $637.82 | $645.92 (1.27%) | $652.19 | $628.79 | 427.70 K | $42.64 B |
| 03/26/2025 | $653.62 | $641.60 (-1.84%) | $659.74 | $635.81 | 458.76 K | $42.36 B |
| 03/25/2025 | $653.18 | $653.39 (0.03%) | $657.30 | $646.04 | 693.85 K | $43.14 B |
| 03/24/2025 | $640.86 | $647.08 (0.97%) | $652.00 | $639.82 | 614.90 K | $42.72 B |
| 03/21/2025 | $621.32 | $628.16 (1.1%) | $630.48 | $611.36 | 766.94 K | $41.47 B |
| 03/20/2025 | $619.73 | $630.69 (1.77%) | $636.97 | $616.90 | 555.30 K | $41.64 B |
| 03/19/2025 | $609.01 | $626.94 (2.94%) | $632.06 | $609.01 | 524.54 K | $41.39 B |
| 03/18/2025 | $616.93 | $609.06 (-1.28%) | $618.07 | $604.28 | 452.40 K | $40.21 B |
| 03/17/2025 | $616.97 | $620.71 (0.61%) | $627.71 | $615.63 | 568.10 K | $40.98 B |
| 03/14/2025 | $607.10 | $622.92 (2.61%) | $625.63 | $603.60 | 823.62 K | $41.12 B |
| 03/13/2025 | $609.27 | $594.17 (-2.48%) | $615.59 | $588.84 | 689.91 K | $39.23 B |
| 03/12/2025 | $610.08 | $609.35 (-0.12%) | $617.16 | $597.75 | 658.00 K | $40.23 B |
| 03/11/2025 | $597.53 | $600.76 (0.54%) | $608.99 | $597.53 | 684.10 K | $39.66 B |
| 03/10/2025 | $615.75 | $599.75 (-2.6%) | $620.52 | $594.02 | 929.75 K | $39.59 B |
| 03/07/2025 | $623.60 | $628.76 (0.83%) | $630.88 | $612.11 | 1.00 M | $41.51 B |
| 03/06/2025 | $624.93 | $625.88 (0.15%) | $635.35 | $613.44 | 1.13 M | $41.32 B |
| 03/05/2025 | $600.75 | $633.89 (5.52%) | $636.20 | $600.14 | 1.20 M | $41.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
