5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
-23.34%
6 MONTH PERFORMANCE
-29.57%
YEAR-TO-DATE PERFORMANCE
-16.10%
1 YEAR PERFORMANCE
-6.61%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $586.88 | $591.50 (0.79%) | $597.77 | $585.26 | 367,804 | $39.05 B |
| 04/16/2025 | $593.91 | $585.23 (-1.46%) | $599.47 | $575.51 | 592,152 | $38.64 B |
| 04/15/2025 | $596.83 | $597.18 (0.06%) | $607.71 | $595.00 | 530,800 | $39.43 B |
| 04/14/2025 | $594.97 | $596.83 (0.31%) | $600.96 | $578.32 | 998,926 | $39.40 B |
| 04/11/2025 | $574.92 | $582.90 (1.39%) | $588.48 | $565.61 | 769,171 | $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 | 903,553 | $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 | 760,673 | $39.03 B |
| 04/02/2025 | $618.70 | $646.17 (4.44%) | $647.58 | $616.48 | 512,229 | $42.66 B |
| 04/01/2025 | $620.63 | $631.99 (1.83%) | $632.85 | $612.87 | 559,800 | $41.72 B |
| 03/31/2025 | $614.15 | $626.70 (2.04%) | $628.73 | $597.42 | 781,750 | $41.37 B |
| 03/28/2025 | $641.28 | $627.65 (-2.13%) | $642.98 | $620.39 | 401,070 | $41.44 B |
| 03/27/2025 | $637.82 | $645.92 (1.27%) | $652.19 | $628.79 | 427,700 | $42.64 B |
| 03/26/2025 | $653.62 | $641.60 (-1.84%) | $659.74 | $635.81 | 458,757 | $42.36 B |
| 03/25/2025 | $653.18 | $653.39 (0.03%) | $657.30 | $646.04 | 693,848 | $43.14 B |
| 03/24/2025 | $640.86 | $647.08 (0.97%) | $652.00 | $639.82 | 614,900 | $42.72 B |
| 03/21/2025 | $621.32 | $628.16 (1.1%) | $630.48 | $611.36 | 766,944 | $41.47 B |
| 03/20/2025 | $619.73 | $630.69 (1.77%) | $636.97 | $616.90 | 555,300 | $41.64 B |
| 03/19/2025 | $609.01 | $626.94 (2.94%) | $632.06 | $609.01 | 524,541 | $41.39 B |
| 03/18/2025 | $616.93 | $609.06 (-1.28%) | $618.07 | $604.28 | 452,403 | $40.21 B |
| 03/17/2025 | $616.97 | $620.71 (0.61%) | $627.71 | $615.63 | 568,100 | $40.98 B |
| 03/14/2025 | $607.10 | $622.92 (2.61%) | $625.63 | $603.60 | 823,623 | $41.12 B |
| 03/13/2025 | $609.27 | $594.17 (-2.48%) | $615.59 | $588.84 | 689,913 | $39.23 B |
| 03/12/2025 | $610.08 | $609.35 (-0.12%) | $617.16 | $597.75 | 658,000 | $40.23 B |
| 03/11/2025 | $597.53 | $600.76 (0.54%) | $608.99 | $597.53 | 684,100 | $39.66 B |
| 03/10/2025 | $615.75 | $599.75 (-2.6%) | $620.52 | $594.02 | 929,754 | $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 |
| 03/04/2025 | $600.37 | $597.91 (-0.41%) | $611.92 | $585.27 | 1.09 M | $39.47 B |
| 03/03/2025 | $647.00 | $617.52 (-4.56%) | $650.57 | $616.25 | 697,054 | $40.77 B |
| 02/28/2025 | $635.50 | $642.32 (1.07%) | $643.72 | $627.76 | 694,835 | $42.41 B |
| 02/27/2025 | $642.17 | $633.17 (-1.4%) | $655.91 | $632.74 | 479,726 | $41.80 B |
| 02/26/2025 | $647.28 | $642.97 (-0.67%) | $654.70 | $639.49 | 609,200 | $42.45 B |
| 02/25/2025 | $633.00 | $638.62 (0.89%) | $644.41 | $618.63 | 1.13 M | $42.16 B |
| 02/24/2025 | $660.25 | $632.00 (-4.28%) | $661.18 | $628.82 | 1.29 M | $41.72 B |
| 02/21/2025 | $696.20 | $657.29 (-5.59%) | $697.65 | $650.30 | 1.07 M | $43.39 B |
| 02/20/2025 | $708.42 | $694.77 (-1.93%) | $710.29 | $691.12 | 508,417 | $45.87 B |
| 02/19/2025 | $709.26 | $709.31 (0.01%) | $714.29 | $699.80 | 637,413 | $46.83 B |
| 02/18/2025 | $727.00 | $720.35 (-0.91%) | $728.99 | $709.35 | 899,917 | $47.56 B |
| 02/14/2025 | $731.63 | $741.26 (1.32%) | $744.16 | $731.63 | 416,000 | $48.94 B |
| 02/13/2025 | $734.80 | $729.37 (-0.74%) | $749.24 | $726.20 | 495,400 | $48.15 B |
| 02/12/2025 | $739.75 | $734.49 (-0.71%) | $742.92 | $720.34 | 479,640 | $48.49 B |
| 02/11/2025 | $744.00 | $752.99 (1.21%) | $756.76 | $744.00 | 306,524 | $49.71 B |
| 02/10/2025 | $749.19 | $747.30 (-0.25%) | $753.67 | $743.35 | 346,043 | $49.34 B |
| 02/07/2025 | $750.85 | $740.70 (-1.35%) | $755.29 | $739.47 | 330,319 | $48.90 B |
| 02/06/2025 | $743.35 | $749.44 (0.82%) | $758.73 | $741.01 | 395,874 | $49.48 B |
| 02/05/2025 | $758.00 | $738.18 (-2.61%) | $758.00 | $733.56 | 1.03 M | $48.73 B |
| 02/04/2025 | $753.75 | $753.49 (-0.03%) | $760.36 | $744.22 | 541,600 | $49.74 B |
| 02/03/2025 | $738.89 | $738.21 (-0.09%) | $753.28 | $735.80 | 654,982 | $48.74 B |
| 01/31/2025 | $781.61 | $758.06 (-3.01%) | $781.61 | $749.21 | 951,596 | $50.05 B |
| 01/30/2025 | $766.00 | $774.08 (1.05%) | $782.95 | $747.12 | 1.10 M | $51.10 B |
| 01/29/2025 | $758.34 | $758.39 (0.01%) | $770.86 | $755.15 | 565,013 | $50.07 B |
| 01/28/2025 | $773.87 | $766.95 (-0.89%) | $773.87 | $761.65 | 441,802 | $50.63 B |
| 01/27/2025 | $775.35 | $769.91 (-0.7%) | $777.28 | $763.12 | 811,339 | $50.83 B |
| 01/24/2025 | $785.80 | $789.56 (0.48%) | $790.74 | $783.19 | 339,339 | $52.13 B |
| 01/23/2025 | $786.66 | $788.57 (0.24%) | $795.30 | $779.82 | 574,228 | $52.06 B |
| 01/22/2025 | $790.00 | $782.53 (-0.95%) | $790.05 | $778.00 | 591,131 | $51.66 B |
| 01/21/2025 | $780.00 | $789.00 (1.15%) | $790.00 | $779.21 | 851,225 | $52.09 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.
