United Rentals (URI)

Historical Prices For United Rentals (URI)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	700.53	704.31	700.53	702.89	333,987	702.89
6/02/2025	709.40	709.44	681.98	691.15	571,220	691.15
5/30/2025	704.63	714.45	700.44	708.38	729,814	708.38
5/29/2025	719.22	719.48	708.59	714.98	355,346	714.98
5/28/2025	720.20	722.83	710.53	712.14	273,938	712.14
5/27/2025	713.84	720.00	704.82	717.56	403,905	717.56
5/23/2025	687.51	704.79	687.51	700.10	333,321	700.10
5/22/2025	701.85	706.99	694.12	703.66	424,106	703.66
5/21/2025	706.08	713.40	694.30	695.80	488,196	695.80
5/20/2025	718.10	723.91	712.15	715.47	335,908	715.47
5/19/2025	709.46	726.26	707.51	723.98	381,478	723.98
5/16/2025	717.73	729.34	712.25	725.67	477,801	725.67
5/15/2025	709.22	717.27	704.32	713.32	608,622	713.32
5/14/2025	720.16	723.00	708.81	713.35	444,664	713.35
5/13/2025	717.16	732.00	715.34	721.95	698,167	720.16
5/12/2025	710.44	723.04	698.33	711.83	1,002,695	710.07
5/09/2025	667.71	676.48	666.95	672.40	599,004	670.73
5/08/2025	665.97	676.93	656.95	670.00	671,260	668.34
5/07/2025	654.75	659.73	647.05	651.75	505,370	650.13
5/06/2025	648.35	656.96	645.18	651.65	593,033	650.03
5/05/2025	656.12	672.26	656.12	657.73	721,178	656.10
5/02/2025	651.84	671.54	648.82	665.40	884,239	663.75
5/01/2025	632.25	655.49	632.25	640.60	690,147	639.01
4/30/2025	619.59	634.09	611.93	631.45	570,607	629.88
4/29/2025	628.00	632.09	621.64	630.18	479,936	628.62
4/28/2025	633.74	644.14	622.73	629.18	575,480	627.62
4/25/2025	641.06	648.89	627.06	633.60	812,429	632.03
4/24/2025	613.96	657.00	605.43	647.36	1,534,818	645.75
4/23/2025	601.37	614.91	588.35	589.21	884,343	587.75
4/22/2025	575.51	579.42	557.05	574.76	825,068	573.34
4/21/2025	583.63	588.34	562.00	570.60	489,922	569.18
4/17/2025	586.88	597.77	585.25	591.50	367,854	590.03
4/16/2025	593.91	599.47	575.51	585.23	592,103	583.78
4/15/2025	596.83	607.71	595.00	597.18	530,785	595.70
4/14/2025	594.97	600.96	578.32	596.83	998,922	595.35
4/11/2025	574.92	588.48	565.61	582.90	769,172	581.46
4/10/2025	596.52	599.12	559.58	579.94	1,104,431	578.50
4/09/2025	537.30	617.01	533.45	611.12	2,342,747	609.61
4/08/2025	583.20	597.68	541.32	551.94	903,540	550.57
4/07/2025	542.32	582.16	525.91	560.79	1,190,702	559.40
4/04/2025	572.50	583.30	544.32	564.57	1,181,220	563.17
4/03/2025	604.17	610.00	587.90	591.17	760,666	589.70
4/02/2025	618.70	647.58	616.48	646.17	512,171	644.57
4/01/2025	620.63	632.85	612.87	631.99	559,771	630.42
3/31/2025	614.15	628.73	597.42	626.70	781,750	625.15
3/28/2025	641.28	642.98	620.39	627.65	401,071	626.09
3/27/2025	637.82	652.19	628.79	645.92	427,684	644.32
3/26/2025	653.62	659.74	635.81	641.60	458,758	640.01
3/25/2025	653.18	657.30	646.04	653.39	693,865	651.77
3/24/2025	640.86	652.00	639.82	647.08	614,888	645.48
3/21/2025	621.32	630.48	611.36	628.16	766,960	626.60
3/20/2025	619.73	636.97	616.89	630.69	555,295	629.13
3/19/2025	609.01	632.06	609.01	626.94	524,537	625.39
3/18/2025	616.93	618.07	604.28	609.06	452,401	607.55
3/17/2025	616.97	627.71	615.63	620.71	568,095	619.17
3/14/2025	607.10	625.63	603.60	622.92	823,624	621.38
3/13/2025	609.27	615.59	588.84	594.17	688,412	592.70
3/12/2025	610.08	617.16	597.75	609.35	657,990	607.84
3/11/2025	597.53	608.99	597.53	600.76	684,071	599.27
3/10/2025	615.75	620.52	594.02	599.75	929,728	598.26
3/07/2025	623.60	630.88	612.11	628.76	1,000,668	627.20
3/06/2025	624.93	635.35	613.44	625.88	1,130,158	624.33
3/05/2025	600.75	636.20	600.14	633.89	1,201,096	632.32
3/04/2025	600.37	611.92	585.27	597.91	1,089,435	596.43