tiprankstipranks
Trending News
More News >
United Rentals (URI)
NYSE:URI
US Market

United Rentals (URI) Historical Prices

Compare
1,549 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 16, 2025
593.91
599.47
575.51
585.23
585.23
-2.00%
592,152
0.79
Apr 15, 2025
596.83
607.71
595.00
597.18
597.18
+0.06%
530,785
0.70
Apr 14, 2025
594.97
600.96
578.32
596.83
596.83
+2.39%
998,926
1.33
Apr 11, 2025
574.92
588.48
565.61
582.90
582.90
+0.51%
769,171
1.03
Apr 10, 2025
596.52
599.12
559.58
579.94
579.94
-5.10%
1,104,420
1.49
Apr 09, 2025
537.30
617.01
533.45
611.12
611.12
+10.72%
2,342,767
3.27
Apr 08, 2025
583.20
597.68
541.32
551.94
551.94
-1.58%
903,553
1.26
Apr 07, 2025
542.32
586.10
525.91
560.79
560.79
-0.67%
1,182,817
1.68
Apr 04, 2025
572.50
583.31
544.32
564.57
564.57
-4.50%
1,180,823
1.69
Apr 03, 2025
604.17
610.00
587.90
591.17
591.17
-8.51%
760,606
1.10
Apr 02, 2025
618.70
647.58
616.48
646.17
646.17
+2.24%
512,229
0.74
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
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