5 DAY PERFORMANCE
+8.79%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
+1.26%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $610.08 | $609.35 (-0.12%) | $617.16 | $597.75 | 657,942 | $40.01 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 |
| 01/17/2025 | $763.79 | $771.00 (0.94%) | $779.42 | $762.51 | 897,163 | $50.90 B |
| 01/16/2025 | $741.09 | $757.42 (2.2%) | $758.88 | $738.00 | 796,568 | $50.00 B |
| 01/15/2025 | $750.77 | $741.49 (-1.24%) | $754.88 | $734.51 | 934,418 | $48.95 B |
| 01/14/2025 | $727.00 | $729.86 (0.39%) | $730.92 | $710.59 | 942,319 | $48.18 B |
| 01/13/2025 | $667.00 | $689.15 (3.32%) | $689.15 | $666.17 | 754,984 | $45.50 B |
| 01/10/2025 | $654.04 | $670.94 (2.58%) | $678.61 | $654.04 | 697,900 | $44.29 B |
| 01/08/2025 | $681.00 | $670.00 (-1.62%) | $681.67 | $668.27 | 697,636 | $44.23 B |
| 01/07/2025 | $686.00 | $685.41 (-0.09%) | $689.84 | $677.33 | 667,000 | $45.25 B |
| 01/06/2025 | $701.02 | $684.00 (-2.43%) | $705.00 | $683.01 | 731,420 | $45.16 B |
| 01/03/2025 | $693.90 | $695.31 (0.2%) | $696.56 | $687.00 | 528,700 | $45.90 B |
| 01/02/2025 | $710.69 | $689.83 (-2.94%) | $713.22 | $686.68 | 729,161 | $45.54 B |
| 12/31/2024 | $706.79 | $704.44 (-0.33%) | $711.25 | $700.86 | 363,437 | $46.51 B |
| 12/30/2024 | $710.62 | $705.99 (-0.65%) | $711.00 | $696.17 | 490,400 | $46.61 B |
| 12/27/2024 | $718.57 | $716.54 (-0.28%) | $726.32 | $709.58 | 280,500 | $47.31 B |
| 12/26/2024 | $722.45 | $726.11 (0.51%) | $729.05 | $719.16 | 223,130 | $47.94 B |
| 12/24/2024 | $720.54 | $727.42 (0.95%) | $727.42 | $717.76 | 137,734 | $48.02 B |
| 12/23/2024 | $722.50 | $719.60 (-0.4%) | $725.72 | $712.41 | 375,400 | $47.51 B |
| 12/20/2024 | $704.49 | $722.64 (2.58%) | $732.37 | $700.48 | 1.21 M | $47.71 B |
| 12/19/2024 | $735.57 | $710.94 (-3.35%) | $739.98 | $709.92 | 731,117 | $46.94 B |
| 12/18/2024 | $760.64 | $724.15 (-4.8%) | $763.07 | $722.98 | 584,761 | $47.81 B |
| 12/17/2024 | $759.12 | $758.39 (-0.1%) | $762.28 | $751.67 | 480,521 | $50.07 B |
| 12/16/2024 | $780.08 | $764.90 (-1.95%) | $788.42 | $764.45 | 711,033 | $50.50 B |
| 12/13/2024 | $786.55 | $778.82 (-0.98%) | $788.06 | $774.28 | 384,315 | $51.42 B |
| 12/12/2024 | $798.47 | $786.59 (-1.49%) | $801.13 | $783.60 | 412,300 | $51.93 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.
