5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
-11.46%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
+3.12%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $780.12 | $782.06 (0.25%) | $803.30 | $775.00 | 1.04 M | $50.18 B |
| 01/29/2026 | $845.06 | $787.04 (-6.87%) | $845.06 | $757.30 | 2.81 M | $50.50 B |
| 01/28/2026 | $911.78 | $903.19 (-0.94%) | $915.49 | $900.02 | 612.50 K | $57.95 B |
| 01/27/2026 | $905.00 | $907.45 (0.27%) | $913.49 | $898.71 | 408.30 K | $58.22 B |
| 01/26/2026 | $922.00 | $911.16 (-1.18%) | $922.96 | $909.74 | 445.73 K | $58.46 B |
| 01/23/2026 | $946.68 | $919.03 (-2.92%) | $952.60 | $914.68 | 574.20 K | $58.96 B |
| 01/22/2026 | $949.79 | $956.01 (0.65%) | $961.19 | $949.32 | 585.91 K | $61.34 B |
| 01/21/2026 | $920.00 | $940.09 (2.18%) | $949.26 | $914.17 | 572.90 K | $60.32 B |
| 01/20/2026 | $904.84 | $910.55 (0.63%) | $917.44 | $896.76 | 574.42 K | $58.42 B |
| 01/16/2026 | $925.52 | $921.24 (-0.46%) | $933.01 | $920.64 | 407.43 K | $59.11 B |
| 01/15/2026 | $925.81 | $926.57 (0.08%) | $933.32 | $920.00 | 342.54 K | $59.45 B |
| 01/14/2026 | $937.00 | $917.34 (-2.1%) | $941.87 | $914.04 | 564.62 K | $58.86 B |
| 01/13/2026 | $949.00 | $940.17 (-0.93%) | $955.00 | $927.00 | 610.23 K | $60.32 B |
| 01/12/2026 | $935.00 | $948.49 (1.44%) | $952.90 | $933.86 | 579.84 K | $60.85 B |
| 01/09/2026 | $934.23 | $938.79 (0.49%) | $949.04 | $928.00 | 753.31 K | $60.23 B |
| 01/08/2026 | $877.39 | $917.86 (4.61%) | $925.65 | $877.39 | 821.83 K | $58.89 B |
| 01/07/2026 | $896.22 | $880.88 (-1.71%) | $896.22 | $872.12 | 543.60 K | $56.52 B |
| 01/06/2026 | $888.39 | $892.10 (0.42%) | $896.01 | $872.48 | 777.04 K | $57.24 B |
| 01/05/2026 | $860.00 | $887.01 (3.14%) | $906.02 | $858.50 | 1.15 M | $56.91 B |
| 01/02/2026 | $810.59 | $845.06 (4.25%) | $847.15 | $810.59 | 536.57 K | $54.22 B |
| 12/31/2025 | $819.90 | $809.32 (-1.29%) | $819.90 | $808.77 | 315.60 K | $51.93 B |
| 12/30/2025 | $817.57 | $817.25 (-0.04%) | $824.38 | $813.53 | 226.63 K | $52.43 B |
| 12/29/2025 | $825.54 | $819.51 (-0.73%) | $829.91 | $815.92 | 300.71 K | $52.58 B |
| 12/26/2025 | $823.14 | $827.94 (0.58%) | $828.01 | $819.89 | 195.73 K | $53.12 B |
| 12/24/2025 | $817.41 | $824.77 (0.9%) | $828.00 | $817.41 | 189.90 K | $52.92 B |
| 12/23/2025 | $816.69 | $817.85 (0.14%) | $821.30 | $810.11 | 313.50 K | $52.47 B |
| 12/22/2025 | $815.06 | $816.73 (0.2%) | $821.58 | $807.29 | 487.20 K | $52.40 B |
| 12/19/2025 | $795.77 | $812.42 (2.09%) | $812.71 | $792.81 | 1.22 M | $52.12 B |
| 12/18/2025 | $806.51 | $800.53 (-0.74%) | $828.26 | $795.92 | 774.04 K | $51.36 B |
| 12/17/2025 | $822.38 | $792.54 (-3.63%) | $824.99 | $784.27 | 839.43 K | $50.85 B |
| 12/16/2025 | $809.44 | $818.68 (1.14%) | $829.66 | $801.62 | 655.52 K | $52.53 B |
| 12/15/2025 | $820.20 | $810.44 (-1.19%) | $820.20 | $800.29 | 559.50 K | $52.00 B |
| 12/12/2025 | $838.13 | $818.31 (-2.36%) | $852.15 | $816.05 | 708.44 K | $52.50 B |
| 12/11/2025 | $815.62 | $833.85 (2.24%) | $837.17 | $810.68 | 756.27 K | $53.50 B |
| 12/10/2025 | $789.00 | $813.59 (3.12%) | $816.42 | $786.65 | 839.19 K | $52.20 B |
| 12/09/2025 | $784.02 | $789.90 (0.75%) | $810.56 | $784.02 | 928.63 K | $50.68 B |
| 12/08/2025 | $794.72 | $785.04 (-1.22%) | $805.83 | $782.49 | 1.08 M | $50.37 B |
| 12/05/2025 | $810.00 | $796.91 (-1.62%) | $813.91 | $794.52 | 697.54 K | $51.13 B |
| 12/04/2025 | $817.93 | $807.74 (-1.25%) | $824.21 | $802.61 | 861.73 K | $51.82 B |
| 12/03/2025 | $800.60 | $813.66 (1.63%) | $816.12 | $797.00 | 791.99 K | $52.20 B |
| 12/02/2025 | $810.66 | $800.83 (-1.21%) | $812.26 | $798.88 | 512.15 K | $51.38 B |
| 12/01/2025 | $809.31 | $805.24 (-0.5%) | $815.67 | $802.30 | 608.30 K | $51.66 B |
| 11/28/2025 | $820.05 | $815.18 (-0.59%) | $823.01 | $814.19 | 262.21 K | $52.30 B |
| 11/26/2025 | $814.42 | $814.97 (0.07%) | $819.17 | $806.59 | 787.03 K | $52.29 B |
| 11/25/2025 | $813.86 | $810.00 (-0.47%) | $821.64 | $805.78 | 1.10 M | $51.97 B |
| 11/24/2025 | $801.10 | $811.00 (1.24%) | $817.85 | $798.10 | 951.95 K | $52.03 B |
| 11/21/2025 | $776.48 | $800.00 (3.03%) | $815.94 | $772.57 | 1.32 M | $51.33 B |
| 11/20/2025 | $806.60 | $770.00 (-4.54%) | $813.92 | $769.88 | 893.40 K | $49.40 B |
| 11/19/2025 | $800.08 | $792.27 (-0.98%) | $809.47 | $791.45 | 619.50 K | $50.83 B |
| 11/18/2025 | $806.04 | $800.50 (-0.69%) | $813.11 | $798.90 | 781.00 K | $51.36 B |
| 11/17/2025 | $834.03 | $806.61 (-3.29%) | $836.50 | $798.67 | 793.80 K | $51.75 B |
| 11/14/2025 | $842.50 | $834.03 (-1.01%) | $845.00 | $829.01 | 396.87 K | $53.51 B |
| 11/13/2025 | $858.97 | $843.26 (-1.83%) | $866.00 | $841.86 | 483.41 K | $54.10 B |
| 11/12/2025 | $853.22 | $860.71 (0.88%) | $866.86 | $853.02 | 440.61 K | $55.22 B |
| 11/11/2025 | $852.52 | $855.01 (0.29%) | $863.65 | $847.53 | 310.10 K | $54.86 B |
| 11/10/2025 | $855.78 | $854.53 (-0.15%) | $862.98 | $843.83 | 429.91 K | $54.83 B |
| 11/07/2025 | $836.38 | $848.25 (1.42%) | $851.65 | $833.45 | 376.83 K | $54.42 B |
| 11/06/2025 | $844.75 | $845.04 (0.03%) | $851.55 | $833.76 | 758.44 K | $54.22 B |
| 11/05/2025 | $850.37 | $844.51 (-0.69%) | $855.78 | $840.64 | 495.00 K | $54.18 B |
| 11/04/2025 | $850.00 | $852.76 (0.32%) | $859.48 | $845.67 | 468.17 K | $54.71 B |
| 11/03/2025 | $866.00 | $857.41 (-0.99%) | $868.23 | $855.00 | 567.41 K | $55.01 B |
| 10/31/2025 | $857.82 | $871.18 (1.56%) | $883.48 | $850.00 | 697.61 K | $55.89 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.
