-
5 DAY PERFORMANCE
+1.93% -
1 MONTH PERFORMANCE
+1.78% -
3 MONTH PERFORMANCE
+13.96% -
6 MONTH PERFORMANCE
+27.34% -
YEAR-TO-DATE PERFORMANCE
+48.07% -
1 YEAR PERFORMANCE
+83.21%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $849.03 | $849.32 (0.03%) | $852.13 | $840.31 | 455,511 | $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 |
| 10/14/2024 | $819.00 | $838.05 (2.33%) | $840.57 | $816.44 | 439,229 | $55.78 B |
| 10/11/2024 | $805.36 | $819.00 (1.69%) | $821.96 | $805.36 | 484,100 | $54.52 B |
| 10/10/2024 | $802.09 | $802.83 (0.09%) | $809.18 | $797.92 | 319,230 | $53.44 B |
| 10/09/2024 | $801.43 | $813.51 (1.51%) | $814.08 | $797.44 | 452,300 | $54.15 B |
| 10/08/2024 | $802.00 | $799.71 (-0.29%) | $806.61 | $794.00 | 441,800 | $53.23 B |
| 10/07/2024 | $783.15 | $802.27 (2.44%) | $803.38 | $780.42 | 590,909 | $53.40 B |
| 10/04/2024 | $804.24 | $789.52 (-1.83%) | $804.24 | $781.22 | 416,998 | $52.55 B |
| 10/03/2024 | $794.93 | $789.17 (-0.72%) | $799.82 | $784.24 | 399,870 | $52.53 B |
| 10/02/2024 | $796.35 | $796.03 (-0.04%) | $806.31 | $789.01 | 499,600 | $52.99 B |
| 10/01/2024 | $809.13 | $806.79 (-0.29%) | $813.14 | $798.91 | 364,356 | $53.70 B |
| 09/30/2024 | $805.00 | $809.73 (0.59%) | $810.00 | $796.31 | 453,072 | $53.90 B |
| 09/27/2024 | $810.00 | $814.10 (0.51%) | $818.50 | $805.17 | 383,440 | $54.19 B |
| 09/26/2024 | $815.00 | $802.66 (-1.51%) | $826.24 | $797.82 | 734,700 | $53.43 B |
| 09/25/2024 | $806.45 | $802.05 (-0.55%) | $819.41 | $799.90 | 378,505 | $53.39 B |
| 09/24/2024 | $804.72 | $802.26 (-0.31%) | $807.79 | $792.51 | 412,000 | $53.40 B |
| 09/23/2024 | $796.13 | $798.95 (0.35%) | $803.48 | $788.12 | 335,742 | $53.18 B |
| 09/20/2024 | $787.63 | $783.60 (-0.51%) | $794.42 | $781.33 | 607,500 | $52.16 B |
| 09/19/2024 | $795.00 | $793.94 (-0.13%) | $797.52 | $775.85 | 439,122 | $52.85 B |
| 09/18/2024 | $770.26 | $773.29 (0.39%) | $801.39 | $765.00 | 614,000 | $51.47 B |
| 09/17/2024 | $748.23 | $771.26 (3.08%) | $771.68 | $744.60 | 500,000 | $51.34 B |
| 09/16/2024 | $733.88 | $741.96 (1.1%) | $742.68 | $728.27 | 318,200 | $49.39 B |
| 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 |