-
5 DAY PERFORMANCE
+3.57% -
1 MONTH PERFORMANCE
+1.19% -
3 MONTH PERFORMANCE
+18.34% -
6 MONTH PERFORMANCE
+7.94% -
YEAR-TO-DATE PERFORMANCE
+27.17% -
1 YEAR PERFORMANCE
+61.33%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $720.29 | $729.47 (1.27%) | $738.61 | $719.00 | 393,141 | $48.56 B |
| 09/12/2024 | $707.19 | $712.63 (0.77%) | $716.45 | $699.82 | 317,219 | $47.43 B |
| 09/11/2024 | $700.00 | $706.36 (0.91%) | $710.91 | $675.92 | 511,600 | $47.02 B |
| 09/10/2024 | $700.81 | $704.07 (0.47%) | $704.15 | $691.01 | 511,818 | $46.87 B |
| 09/09/2024 | $690.27 | $695.94 (0.82%) | $698.86 | $689.00 | 491,140 | $46.32 B |
| 09/06/2024 | $698.90 | $681.10 (-2.55%) | $709.80 | $680.75 | 372,239 | $45.34 B |
| 09/05/2024 | $699.31 | $697.52 (-0.26%) | $700.58 | $683.65 | 315,600 | $46.43 B |
| 09/04/2024 | $701.43 | $700.57 (-0.12%) | $708.25 | $697.06 | 401,134 | $46.63 B |
| 09/03/2024 | $727.98 | $701.85 (-3.59%) | $733.32 | $698.04 | 503,034 | $46.72 B |
| 08/30/2024 | $734.69 | $741.26 (0.89%) | $741.58 | $724.16 | 338,023 | $49.34 B |
| 08/29/2024 | $732.82 | $728.74 (-0.56%) | $740.64 | $719.65 | 276,900 | $48.51 B |
| 08/28/2024 | $730.93 | $727.73 (-0.44%) | $734.72 | $723.79 | 317,900 | $48.44 B |
| 08/27/2024 | $737.86 | $736.45 (-0.19%) | $742.71 | $733.79 | 276,404 | $49.02 B |
| 08/26/2024 | $750.00 | $743.38 (-0.88%) | $757.85 | $741.37 | 285,843 | $49.48 B |
| 08/23/2024 | $721.23 | $745.03 (3.3%) | $748.52 | $721.23 | 283,925 | $49.59 B |
| 08/22/2024 | $725.60 | $717.05 (-1.18%) | $726.05 | $711.15 | 259,849 | $47.73 B |
| 08/21/2024 | $719.50 | $724.75 (0.73%) | $730.22 | $717.21 | 206,721 | $48.24 B |
| 08/20/2024 | $720.00 | $716.24 (-0.52%) | $724.33 | $710.00 | 244,700 | $47.68 B |
| 08/19/2024 | $716.10 | $719.90 (0.53%) | $721.31 | $709.39 | 303,104 | $47.92 B |
| 08/16/2024 | $717.13 | $714.47 (-0.37%) | $722.94 | $709.47 | 310,900 | $47.56 B |
| 08/15/2024 | $718.18 | $720.64 (0.34%) | $727.56 | $712.80 | 342,300 | $47.97 B |
| 08/14/2024 | $703.71 | $702.19 (-0.22%) | $713.67 | $695.58 | 365,800 | $46.74 B |
| 08/13/2024 | $695.00 | $703.11 (1.17%) | $704.10 | $686.00 | 383,296 | $46.80 B |
| 08/12/2024 | $695.83 | $688.27 (-1.09%) | $698.91 | $685.72 | 280,282 | $45.81 B |
| 08/09/2024 | $688.79 | $696.10 (1.06%) | $701.29 | $681.68 | 338,700 | $46.33 B |
| 08/08/2024 | $674.41 | $689.26 (2.2%) | $691.55 | $665.81 | 503,960 | $45.88 B |
| 08/07/2024 | $694.75 | $661.59 (-4.77%) | $699.98 | $660.81 | 516,343 | $44.04 B |
| 08/06/2024 | $672.75 | $681.72 (1.33%) | $699.03 | $663.79 | 464,808 | $45.38 B |
| 08/05/2024 | $640.00 | $668.61 (4.47%) | $687.98 | $634.30 | 835,924 | $44.50 B |
| 08/02/2024 | $690.00 | $671.43 (-2.69%) | $691.95 | $664.06 | 1.00 M | $44.69 B |
| 08/01/2024 | $756.63 | $716.49 (-5.31%) | $757.34 | $710.18 | 701,300 | $47.69 B |
| 07/31/2024 | $744.34 | $757.10 (1.71%) | $773.61 | $743.64 | 556,742 | $50.39 B |
| 07/30/2024 | $744.47 | $737.08 (-0.99%) | $754.82 | $721.91 | 803,294 | $49.06 B |
| 07/29/2024 | $753.42 | $744.81 (-1.14%) | $756.74 | $740.29 | 394,431 | $49.58 B |
| 07/26/2024 | $763.59 | $752.21 (-1.49%) | $789.80 | $750.07 | 939,600 | $50.07 B |
| 07/25/2024 | $715.00 | $754.26 (5.49%) | $768.62 | $700.00 | 1.21 M | $50.21 B |
| 07/24/2024 | $740.28 | $715.82 (-3.3%) | $747.16 | $715.74 | 1.21 M | $47.65 B |
| 07/23/2024 | $731.74 | $743.94 (1.67%) | $751.41 | $724.25 | 596,419 | $49.52 B |
| 07/22/2024 | $731.78 | $738.35 (0.9%) | $738.35 | $715.00 | 520,977 | $49.15 B |
| 07/19/2024 | $733.18 | $718.64 (-1.98%) | $733.18 | $716.42 | 493,345 | $48.30 B |
| 07/18/2024 | $721.14 | $728.45 (1.01%) | $759.98 | $720.10 | 885,030 | $48.96 B |
| 07/17/2024 | $731.65 | $723.59 (-1.1%) | $739.13 | $721.11 | 826,403 | $48.63 B |
| 07/16/2024 | $707.24 | $743.01 (5.06%) | $743.24 | $707.24 | 647,092 | $49.94 B |
| 07/15/2024 | $687.66 | $707.41 (2.87%) | $713.07 | $683.00 | 594,322 | $47.55 B |
| 07/12/2024 | $672.70 | $679.58 (1.02%) | $689.00 | $670.00 | 544,913 | $45.68 B |
| 07/11/2024 | $654.20 | $666.29 (1.85%) | $675.58 | $652.67 | 678,804 | $44.78 B |
| 07/10/2024 | $630.79 | $645.19 (2.28%) | $649.21 | $629.56 | 603,157 | $43.37 B |
| 07/09/2024 | $631.75 | $627.41 (-0.69%) | $636.06 | $626.00 | 434,729 | $42.17 B |
| 07/08/2024 | $638.10 | $637.42 (-0.11%) | $645.00 | $628.57 | 546,895 | $42.84 B |
| 07/05/2024 | $650.45 | $633.95 (-2.54%) | $652.18 | $629.47 | 530,081 | $42.61 B |
| 07/03/2024 | $649.36 | $653.95 (0.71%) | $660.33 | $642.78 | 350,743 | $43.95 B |
| 07/02/2024 | $635.79 | $645.88 (1.59%) | $647.58 | $634.64 | 446,460 | $43.41 B |
| 07/01/2024 | $649.07 | $640.84 (-1.27%) | $649.07 | $629.41 | 507,153 | $43.07 B |
| 06/28/2024 | $631.21 | $646.73 (2.46%) | $652.09 | $631.21 | 820,126 | $43.47 B |
| 06/27/2024 | $626.15 | $623.04 (-0.5%) | $630.82 | $620.12 | 576,187 | $41.88 B |
| 06/26/2024 | $636.57 | $629.83 (-1.06%) | $636.57 | $624.00 | 586,917 | $42.33 B |
| 06/25/2024 | $644.48 | $640.45 (-0.63%) | $644.67 | $629.22 | 442,279 | $43.05 B |
| 06/24/2024 | $644.00 | $645.37 (0.21%) | $653.90 | $635.39 | 364,193 | $43.38 B |
| 06/21/2024 | $641.11 | $640.78 (-0.05%) | $641.36 | $627.73 | 725,382 | $43.07 B |
| 06/20/2024 | $639.79 | $639.22 (-0.09%) | $647.22 | $630.50 | 615,750 | $42.96 B |
| 06/18/2024 | $615.66 | $644.89 (4.75%) | $646.41 | $607.42 | 1.02 M | $43.34 B |
| 06/17/2024 | $615.01 | $619.29 (0.7%) | $621.00 | $610.00 | 859,097 | $41.62 B |