tiprankstipranks
United Rentals (URI)
NYSE:URI
US Market

United Rentals (URI) Historical Prices

Compare
1,549 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
620.63
632.85
612.87
631.99
631.99
+0.84%
559,770
0.82
Mar 31, 2025
614.15
628.73
597.43
626.70
626.70
-0.15%
781,750
1.16
Mar 28, 2025
641.28
642.98
620.39
627.65
627.65
-2.83%
401,070
0.60
Mar 27, 2025
637.82
652.19
628.79
645.92
645.92
+0.67%
427,692
0.64
Mar 26, 2025
653.62
659.74
635.81
641.60
641.60
-1.80%
458,757
0.67
Mar 25, 2025
653.18
657.30
646.05
653.39
653.39
+0.98%
693,848
1.01
Mar 24, 2025
640.86
652.00
639.82
647.08
647.08
+3.01%
614,885
0.90
Mar 21, 2025
621.32
630.48
611.36
628.16
628.16
-0.40%
766,944
1.13
Mar 20, 2025
619.73
636.97
616.90
630.69
630.69
+0.60%
555,294
0.81
Mar 19, 2025
609.01
632.06
609.01
626.94
626.94
+2.94%
524,541
0.77
Mar 18, 2025
616.93
618.07
604.28
609.06
609.06
-1.88%
452,399
0.67
Mar 17, 2025
616.97
627.71
615.63
620.71
620.71
-0.35%
568,092
0.84
Mar 14, 2025
607.10
625.63
603.60
622.92
622.92
+4.84%
823,231
1.21
Mar 13, 2025
609.27
615.59
588.84
594.17
594.17
-2.49%
688,385
1.02
Mar 12, 2025
610.08
617.16
597.75
609.35
609.35
+1.43%
657,989
0.97
Mar 11, 2025
597.53
608.99
597.53
600.76
600.76
+0.17%
684,071
1.01
Mar 10, 2025
615.75
620.52
594.02
599.75
599.75
-4.61%
929,754
1.40
Mar 07, 2025
623.60
630.88
612.11
628.76
628.76
+0.46%
1,000,667
1.52
Mar 06, 2025
624.93
635.35
613.44
625.88
625.88
-1.26%
1,126,232
1.74
Mar 05, 2025
600.75
636.20
600.14
633.89
633.89
+6.02%
1,201,111
1.91
Mar 04, 2025
600.37
611.92
585.27
597.91
597.91
-3.18%
1,089,629
1.76
Mar 03, 2025
647.00
650.57
616.25
617.52
617.52
-3.86%
697,054
1.14
Feb 28, 2025
635.50
643.72
627.76
642.32
642.32
+1.45%
694,835
1.13
Feb 27, 2025
642.17
655.91
632.74
633.17
633.17
-1.52%
479,726
0.78
Feb 26, 2025
647.28
654.70
639.49
642.97
642.97
+0.68%
609,195
0.99
Feb 25, 2025
633.00
644.41
618.63
638.62
638.62
+1.05%
1,130,160
1.87
Feb 24, 2025
660.25
661.18
628.82
632.00
632.00
-3.85%
1,286,641
2.17
Feb 21, 2025
696.20
697.65
650.30
657.29
657.29
-5.39%
1,067,560
1.83
Feb 20, 2025
708.42
710.29
691.12
694.77
694.77
-2.05%
508,417
0.87
Feb 19, 2025
709.26
714.29
699.80
709.31
709.31
-1.53%
637,413
1.09
Feb 18, 2025
727.00
728.99
709.35
720.35
720.35
-2.82%
899,917
1.56
Feb 14, 2025
731.63
744.16
731.63
741.26
741.26
+1.63%
415,974
0.72
Feb 13, 2025
734.80
749.24
726.20
729.37
729.37
-0.70%
495,396
0.86
Feb 12, 2025
739.75
742.92
720.34
734.49
734.49
-2.22%
479,640
0.83
Feb 11, 2025
744.00
756.76
744.00
752.99
751.20
+1.00%
306,524
0.53
Feb 10, 2025
749.19
753.67
743.35
747.30
745.52
+1.13%
346,043
0.57
Feb 07, 2025
750.85
755.29
739.47
740.70
738.94
-0.93%
330,319
0.54
Feb 06, 2025
743.35
758.73
741.01
749.44
747.66
+1.77%
395,874
0.65
Feb 05, 2025
758.00
758.00
733.56
738.18
736.42
-1.80%
1,033,334
1.70
Feb 04, 2025
753.75
760.36
744.22
753.49
751.70
+2.31%
541,579
0.89
Feb 03, 2025
738.89
753.28
735.80
738.21
736.46
-2.39%
654,982
1.09
Jan 31, 2025
781.61
781.61
749.21
758.06
756.26
-1.84%
951,596
1.60
Jan 30, 2025
766.00
782.95
747.12
774.08
772.24
+2.31%
1,100,893
1.89
Jan 29, 2025
758.34
770.86
755.15
758.39
756.59
-0.88%
565,013
0.97
Jan 28, 2025
773.87
773.87
761.65
766.95
765.13
-0.15%
441,802
0.75
Jan 27, 2025
775.35
777.28
763.12
769.91
768.08
-2.26%
811,339
1.39
Jan 24, 2025
785.80
790.74
783.19
789.56
787.68
+0.36%
339,339
0.57
Jan 23, 2025
786.66
795.30
779.82
788.57
786.70
+1.01%
574,228
0.97
Jan 22, 2025
790.00
790.05
778.00
782.53
780.67
-0.58%
591,131
1.01
Jan 21, 2025
780.00
790.00
779.21
789.00
787.12
+2.58%
851,225
1.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis