United Rentals (URI)

Historical Prices For United Rentals (URI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	572.50	583.30	544.32	564.57	1,181,190	564.57
4/03/2025	604.17	610.00	587.90	591.17	760,666	591.17
4/02/2025	618.70	647.58	616.48	646.17	512,171	646.17
4/01/2025	620.63	632.85	612.87	631.99	559,771	631.99
3/31/2025	614.15	628.73	597.42	626.70	781,750	626.70
3/28/2025	641.28	642.98	620.39	627.65	401,071	627.65
3/27/2025	637.82	652.19	628.79	645.92	427,684	645.92
3/26/2025	653.62	659.74	635.81	641.60	458,757	641.60
3/25/2025	653.18	657.30	646.04	653.39	693,865	653.39
3/24/2025	640.86	652.00	639.82	647.08	614,888	647.08
3/21/2025	621.32	630.48	611.36	628.16	766,960	628.16
3/20/2025	619.73	636.97	616.89	630.69	555,295	630.69
3/19/2025	609.01	632.06	609.01	626.94	524,537	626.94
3/18/2025	616.93	618.07	604.28	609.06	452,401	609.06
3/17/2025	616.97	627.71	615.63	620.71	568,095	620.71
3/14/2025	607.10	625.63	603.60	622.92	823,624	622.92
3/13/2025	609.27	615.59	588.84	594.17	688,412	594.17
3/12/2025	610.08	617.16	597.75	609.35	657,990	609.35
3/11/2025	597.53	608.99	597.53	600.76	684,071	600.76
3/10/2025	615.75	620.52	594.02	599.75	929,728	599.75
3/07/2025	623.60	630.88	612.11	628.76	1,000,668	628.76
3/06/2025	624.93	635.35	613.44	625.88	1,130,158	625.88
3/05/2025	600.75	636.20	600.14	633.89	1,201,020	633.89
3/04/2025	600.37	611.92	585.27	597.91	1,089,435	597.91
3/03/2025	647.00	650.57	616.25	617.52	697,102	617.52
2/28/2025	635.50	643.72	627.75	642.32	694,836	642.32
2/27/2025	642.17	655.91	632.74	633.17	479,608	633.17
2/26/2025	647.28	654.70	639.49	642.97	609,191	642.97
2/25/2025	633.00	644.41	618.63	638.62	1,130,093	638.62
2/24/2025	660.25	661.18	628.82	632.00	1,286,126	632.00
2/21/2025	696.20	697.65	650.30	657.29	1,067,562	657.29
2/20/2025	708.42	710.29	691.12	694.77	508,327	694.77
2/19/2025	709.26	714.29	699.80	709.31	637,414	709.31
2/18/2025	727.00	728.99	709.35	720.35	901,245	720.35
2/14/2025	731.63	744.15	731.63	741.26	415,975	741.26
2/13/2025	734.80	749.24	726.20	729.37	495,395	729.37
2/12/2025	739.75	742.92	720.34	734.49	479,624	734.49
2/11/2025	744.00	756.76	744.00	752.99	306,523	751.20
2/10/2025	749.19	753.67	743.35	747.30	346,023	745.52
2/07/2025	750.85	755.29	739.47	740.70	330,320	738.94
2/06/2025	743.35	758.73	741.01	749.44	395,849	747.66
2/05/2025	758.00	758.00	733.56	738.18	1,033,330	736.42
2/04/2025	753.75	760.36	744.22	753.49	543,680	751.70
2/03/2025	738.89	753.27	735.80	738.21	654,870	736.46
1/31/2025	781.61	781.61	749.21	758.06	951,597	756.26
1/30/2025	766.00	782.95	747.12	774.08	1,100,888	772.24
1/29/2025	758.34	770.86	755.15	758.39	564,774	756.59
1/28/2025	773.87	773.87	761.65	766.95	441,804	765.13
1/27/2025	775.35	777.28	763.12	769.91	811,300	768.08
1/24/2025	785.80	790.74	783.18	789.56	339,341	787.68
1/23/2025	786.66	795.30	779.82	788.57	574,160	786.70
1/22/2025	790.00	790.05	778.00	782.53	591,124	780.67
1/21/2025	780.00	790.00	779.21	789.00	851,064	787.12
1/17/2025	763.79	779.42	762.51	771.00	897,165	769.17
1/16/2025	741.09	758.88	738.00	757.42	796,499	755.62
1/15/2025	750.77	754.88	734.50	741.49	933,402	739.73
1/14/2025	727.00	730.92	710.59	729.86	942,175	728.13
1/13/2025	667.00	689.15	666.17	689.15	754,877	687.51
1/10/2025	654.04	678.61	654.04	670.94	697,882	669.35
1/08/2025	681.00	681.67	668.27	670.00	697,637	668.41
1/07/2025	686.00	689.84	677.33	685.41	666,955	683.78
1/06/2025	701.02	705.00	683.01	684.00	731,248	682.37