5 DAY PERFORMANCE
+20.61%
1 MONTH PERFORMANCE
+15.69%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+38.87%
YEAR-TO-DATE PERFORMANCE
+39.30%
1 YEAR PERFORMANCE
+14.25%
United Rentals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $794.72 | $785.04 (-1.22%) | $805.83 | $782.49 | 1.06 M | $50.86 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 |
| 10/30/2025 | $867.73 | $858.91 (-1.02%) | $883.03 | $858.49 | 503.79 K | $55.11 B |
| 10/29/2025 | $882.24 | $870.78 (-1.3%) | $896.47 | $867.04 | 656.13 K | $55.87 B |
| 10/28/2025 | $901.40 | $875.67 (-2.85%) | $902.12 | $874.98 | 873.11 K | $56.18 B |
| 10/27/2025 | $918.59 | $900.34 (-1.99%) | $920.43 | $885.88 | 797.05 K | $57.76 B |
| 10/24/2025 | $924.76 | $913.33 (-1.24%) | $933.00 | $912.54 | 770.67 K | $58.60 B |
| 10/23/2025 | $950.01 | $914.30 (-3.76%) | $991.08 | $907.61 | 1.26 M | $58.66 B |
| 10/22/2025 | $1,003.00 | $991.50 (-1.15%) | $1,008.23 | $986.73 | 563.92 K | $63.61 B |
| 10/21/2025 | $995.22 | $1,002.29 (0.71%) | $1,015.68 | $991.49 | 328.86 K | $64.31 B |
| 10/20/2025 | $986.22 | $1,000.29 (1.43%) | $1,004.28 | $981.20 | 289.11 K | $64.18 B |
| 10/17/2025 | $998.87 | $980.37 (-1.85%) | $1,007.38 | $975.00 | 512.42 K | $63.62 B |
| 10/16/2025 | $1,020.00 | $1,005.65 (-1.41%) | $1,021.47 | $1,002.04 | 572.62 K | $65.26 B |
| 10/15/2025 | $1,004.78 | $1,020.00 (1.51%) | $1,021.36 | $999.13 | 447.87 K | $66.19 B |
| 10/14/2025 | $960.87 | $1,000.50 (4.12%) | $1,007.97 | $955.42 | 306.10 K | $64.93 B |
| 10/13/2025 | $960.10 | $974.54 (1.5%) | $979.37 | $960.10 | 286.25 K | $63.24 B |
| 10/10/2025 | $986.04 | $950.03 (-3.65%) | $989.00 | $949.91 | 461.50 K | $61.65 B |
| 10/09/2025 | $995.16 | $980.43 (-1.48%) | $998.16 | $976.10 | 314.40 K | $63.63 B |
| 10/08/2025 | $991.48 | $994.37 (0.29%) | $1,004.92 | $985.26 | 378.94 K | $64.53 B |
| 10/07/2025 | $988.67 | $988.59 (-0.01%) | $1,003.57 | $983.78 | 417.63 K | $64.15 B |
| 10/06/2025 | $979.78 | $987.34 (0.77%) | $989.00 | $969.29 | 308.70 K | $64.07 B |
| 10/03/2025 | $979.50 | $980.80 (0.13%) | $997.50 | $979.50 | 334.70 K | $63.65 B |
| 10/02/2025 | $959.25 | $978.22 (1.98%) | $978.46 | $954.56 | 385.10 K | $63.48 B |
| 10/01/2025 | $967.00 | $962.92 (-0.42%) | $970.14 | $959.13 | 395.90 K | $62.49 B |
| 09/30/2025 | $942.33 | $954.66 (1.31%) | $957.36 | $941.09 | 417.93 K | $61.95 B |
| 09/29/2025 | $956.74 | $943.89 (-1.34%) | $956.74 | $935.98 | 381.05 K | $61.25 B |
| 09/26/2025 | $931.46 | $947.27 (1.7%) | $950.48 | $931.09 | 378.31 K | $61.47 B |
| 09/25/2025 | $919.25 | $931.25 (1.31%) | $932.41 | $913.59 | 392.20 K | $60.43 B |
| 09/24/2025 | $957.00 | $935.78 (-2.22%) | $960.07 | $934.80 | 386.69 K | $60.73 B |
| 09/23/2025 | $956.01 | $955.22 (-0.08%) | $972.12 | $950.01 | 592.10 K | $61.99 B |
| 09/22/2025 | $944.10 | $943.42 (-0.07%) | $948.09 | $934.82 | 509.34 K | $61.22 B |
| 09/19/2025 | $947.19 | $941.52 (-0.6%) | $947.19 | $935.17 | 1.04 M | $61.10 B |
| 09/18/2025 | $940.95 | $942.79 (0.2%) | $956.08 | $936.00 | 634.21 K | $61.18 B |
| 09/17/2025 | $961.21 | $931.01 (-3.14%) | $967.40 | $925.65 | 760.27 K | $60.42 B |
| 09/16/2025 | $960.66 | $958.65 (-0.21%) | $963.85 | $941.00 | 447.43 K | $62.21 B |
| 09/15/2025 | $940.37 | $947.90 (0.8%) | $957.75 | $938.15 | 533.00 K | $61.51 B |
| 09/12/2025 | $954.71 | $938.00 (-1.75%) | $957.29 | $936.40 | 535.00 K | $60.87 B |
| 09/11/2025 | $947.38 | $959.59 (1.29%) | $970.57 | $947.38 | 450.15 K | $62.27 B |
| 09/10/2025 | $948.58 | $944.81 (-0.4%) | $958.02 | $940.94 | 540.41 K | $61.31 B |
| 09/09/2025 | $965.00 | $945.33 (-2.04%) | $965.42 | $934.84 | 424.66 K | $61.35 B |
| 09/08/2025 | $973.41 | $970.23 (-0.33%) | $974.45 | $959.06 | 585.16 K | $62.96 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.
