United Rentals, Inc.
1,028.77USD
+13.6000 (+1.34%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 1,015.17 | 559,500 |
| Fr 09/04/26 | 1,009.86 | 316,100 |
| Th 09/03/26 | 993.87 | 322,900 |
| We 09/02/26 | 979.82 | 380,500 |
| Tu 09/01/26 | 990.15 | 461,759 |
| Mo 08/31/26 | 1,038.00 | 441,899 |
| Fr 08/28/26 | 1,030.25 | 547,121 |
| Th 08/27/26 | 1,037.51 | 407,178 |
| We 08/26/26 | 1,057.66 | 296,978 |
| Tu 08/25/26 | 1,053.14 | 441,229 |
| Mo 08/24/26 | 1,083.56 | 401,931 |
| Fr 08/21/26 | 1,098.51 | 472,100 |
| Th 08/20/26 | 1,095.26 | 543,300 |
| We 08/19/26 | 1,117.04 | 388,700 |
| Tu 08/18/26 | 1,116.38 | 395,400 |
| Mo 08/17/26 | 1,164.82 | 368,400 |
| Fr 08/14/26 | 1,153.83 | 491,400 |
| Th 08/13/26 | 1,120.58 | 437,400 |
| We 08/12/26 | 1,129.30 | 367,800 |
| Tu 08/11/26 | 1,143.59 | 289,400 |
| Mo 08/10/26 | 1,137.52 | 510,600 |
| Fr 08/07/26 | 1,162.84 | 355,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 1,162.66 | 472,100 |
| We 08/05/26 | 1,162.04 | 374,100 |
| Tu 08/04/26 | 1,150.13 | 597,600 |
| Mo 08/03/26 | 1,115.92 | 462,000 |
| Fr 07/31/26 | 1,079.26 | 381,100 |
| Th 07/30/26 | 1,068.63 | 353,100 |
| We 07/29/26 | 1,055.11 | 625,000 |
| Tu 07/28/26 | 1,091.26 | 677,000 |
| Mo 07/27/26 | 1,127.91 | 474,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 1,056.02 | 507,200 |
| Mo 07/06/26 | 1,099.68 | 292,800 |
| Th 07/02/26 | 1,098.59 | 341,500 |
| We 07/01/26 | 1,111.76 | 311,800 |
| Tu 06/30/26 | 1,132.89 | 317,500 |
| Mo 06/29/26 | 1,122.67 | 350,200 |
| Fr 06/26/26 | 1,121.66 | 959,600 |
| Th 06/25/26 | 1,139.51 | 759,600 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 1,056.58 | 860,200 |
| Tu 06/02/26 | 994.82 | 321,800 |
| Mo 06/01/26 | 997.82 | 502,400 |
| Fr 05/29/26 | 995.67 | 573,500 |
| Th 05/28/26 | 988.42 | 360,700 |
| We 05/27/26 | 988.24 | 478,600 |
| Tu 05/26/26 | 962.92 | 354,400 |
| Fr 05/22/26 | 938.62 | 339,300 |
| Th 05/21/26 | 932.18 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 949.23 | 505,700 |
| Th 04/30/26 | 959.84 | 816,500 |
| We 04/29/26 | 952.13 | 438,500 |
| Tu 04/28/26 | 962.72 | 540,600 |
| Mo 04/27/26 | 959.85 | 528,900 |
| Fr 04/24/26 | 974.41 | 1,043,600 |
| Th 04/23/26 | 986.78 | 1,635,300 |
| We 04/22/26 | 802.79 | 585,200 |
| Tu 04/21/26 | 806.22 | 428,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 728.56 | 779,400 |
| Mo 03/30/26 | 713.86 | 513,500 |
| Fr 03/27/26 | 734.30 | 590,000 |
| Th 03/26/26 | 742.22 | 422,500 |
| We 03/25/26 | 747.59 | 482,100 |
| Tu 03/24/26 | 746.84 | 495,300 |
| Mo 03/23/26 | 732.05 | 570,700 |
| Fr 03/20/26 | 710.47 | 706,300 |
| Th 03/19/26 | 719.95 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 840.00 | 908,700 |
| Th 02/26/26 | 858.09 | 437,400 |
| We 02/25/26 | 854.46 | 724,900 |
| Tu 02/24/26 | 896.88 | 450,700 |
| Mo 02/23/26 | 882.70 | 543,500 |
| Fr 02/20/26 | 909.11 | 491,400 |
| Th 02/19/26 | 888.98 | 448,600 |
| We 02/18/26 | 880.18 | 414,200 |
| Tu 02/17/26 | 863.28 | 597,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 907.45 | 408,300 |
| Mo 01/26/26 | 911.16 | 445,700 |
| Fr 01/23/26 | 919.03 | 574,100 |
| Th 01/22/26 | 956.01 | 585,900 |
| We 01/21/26 | 940.09 | 572,900 |
| Tu 01/20/26 | 910.55 | 574,400 |
| Fr 01/16/26 | 921.24 | 407,400 |
| Th 01/15/26 | 926.57 | 342,500 |
| We 01/14/26 | 917.34 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 817.85 | 313,500 |
| Mo 12/22/25 | 816.73 | 487,200 |
| Fr 12/19/25 | 812.42 | 1,223,200 |
| Th 12/18/25 | 800.53 | 774,000 |
| We 12/17/25 | 792.54 | 839,400 |
| Tu 12/16/25 | 818.68 | 655,500 |
| Mo 12/15/25 | 810.44 | 559,300 |
| Fr 12/12/25 | 818.31 | 708,400 |
| Th 12/11/25 | 833.85 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 770.00 | 893,400 |
| We 11/19/25 | 792.27 | 619,500 |
| Tu 11/18/25 | 800.50 | 781,000 |
| Mo 11/17/25 | 806.61 | 793,700 |
| Fr 11/14/25 | 834.03 | 396,800 |
| Th 11/13/25 | 843.26 | 483,400 |
| We 11/12/25 | 860.71 | 440,600 |
| Tu 11/11/25 | 855.01 | 310,100 |
| Mo 11/10/25 | 854.53 | 429,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 1,002.29 | 328,600 |
| Mo 10/20/25 | 1,000.29 | 289,100 |
| Fr 10/17/25 | 980.37 | 512,400 |
| Th 10/16/25 | 1,005.65 | 572,500 |
| We 10/15/25 | 1,020.00 | 447,500 |
| Tu 10/14/25 | 1,000.50 | 306,100 |
| Mo 10/13/25 | 974.54 | 286,200 |
| Fr 10/10/25 | 950.03 | 461,500 |
| Th 10/09/25 | 980.43 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 941.52 | 1,035,000 |
| Th 09/18/25 | 942.79 | 634,200 |
| We 09/17/25 | 931.01 | 760,200 |
| Tu 09/16/25 | 958.65 | 447,300 |
| Mo 09/15/25 | 947.90 | 533,000 |
| Fr 09/12/25 | 938.00 | 535,000 |
| Th 09/11/25 | 959.59 | 450,100 |
| We 09/10/25 | 944.81 | 540,400 |
| Tu 09/09/25 | 945.33 | 424,600 |
| Fr 07/24/26 | 1,141.59 | 490,600 |
| Th 07/23/26 | 1,139.71 | 1,204,600 |
| We 07/22/26 | 1,035.06 | 694,100 |
| Tu 07/21/26 | 1,013.54 | 667,100 |
| Mo 07/20/26 | 1,012.71 | 523,000 |
| Fr 07/17/26 | 1,045.21 | 490,200 |
| Th 07/16/26 | 1,071.82 | 344,700 |
| We 07/15/26 | 1,047.28 | 477,000 |
| Tu 07/14/26 | 1,065.83 | 433,700 |
| Mo 07/13/26 | 1,085.34 | 277,200 |
| Fr 07/10/26 | 1,095.55 | 278,500 |
| Th 07/09/26 | 1,088.67 | 350,000 |
| We 07/08/26 | 1,071.49 | 418,300 |
| 1,083.72 |
| 503,800 |
| Tu 06/23/26 | 1,063.14 | 447,000 |
| Mo 06/22/26 | 1,092.68 | 444,000 |
| Th 06/18/26 | 1,076.81 | 846,500 |
| We 06/17/26 | 1,048.97 | 433,300 |
| Tu 06/16/26 | 1,069.81 | 434,900 |
| Mo 06/15/26 | 1,084.01 | 671,200 |
| Fr 06/12/26 | 1,074.24 | 450,500 |
| Th 06/11/26 | 1,068.49 | 720,900 |
| We 06/10/26 | 1,056.35 | 575,300 |
| Tu 06/09/26 | 1,094.17 | 455,400 |
| Mo 06/08/26 | 1,084.05 | 454,100 |
| Fr 06/05/26 | 1,067.77 | 560,900 |
| Th 06/04/26 | 1,084.62 | 581,400 |
| 303,700 |
| We 05/20/26 | 936.27 | 618,300 |
| Tu 05/19/26 | 927.62 | 541,200 |
| Mo 05/18/26 | 944.57 | 572,500 |
| Fr 05/15/26 | 961.15 | 524,500 |
| Th 05/14/26 | 972.96 | 384,800 |
| We 05/13/26 | 935.26 | 650,000 |
| Tu 05/12/26 | 955.76 | 732,100 |
| Mo 05/11/26 | 938.15 | 493,300 |
| Fr 05/08/26 | 937.00 | 377,200 |
| Th 05/07/26 | 944.12 | 478,500 |
| We 05/06/26 | 964.50 | 684,400 |
| Tu 05/05/26 | 933.95 | 564,400 |
| Mo 05/04/26 | 925.21 | 453,600 |
| Mo 04/20/26 | 812.27 | 407,000 |
| Fr 04/17/26 | 796.15 | 601,500 |
| Th 04/16/26 | 777.49 | 486,200 |
| We 04/15/26 | 765.29 | 525,700 |
| Tu 04/14/26 | 771.01 | 449,500 |
| Mo 04/13/26 | 779.53 | 423,200 |
| Fr 04/10/26 | 771.93 | 357,700 |
| Th 04/09/26 | 767.36 | 460,300 |
| We 04/08/26 | 760.69 | 677,900 |
| Tu 04/07/26 | 732.74 | 336,100 |
| Mo 04/06/26 | 736.50 | 269,900 |
| Th 04/02/26 | 732.09 | 493,100 |
| We 04/01/26 | 731.54 | 583,900 |
| 624,100 |
| We 03/18/26 | 725.30 | 431,400 |
| Tu 03/17/26 | 745.02 | 507,400 |
| Mo 03/16/26 | 743.13 | 499,400 |
| Fr 03/13/26 | 737.22 | 810,300 |
| Th 03/12/26 | 733.82 | 861,400 |
| We 03/11/26 | 780.57 | 398,600 |
| Tu 03/10/26 | 775.79 | 1,026,500 |
| Mo 03/09/26 | 820.68 | 1,007,200 |
| Fr 03/06/26 | 809.60 | 720,600 |
| Th 03/05/26 | 842.93 | 533,500 |
| We 03/04/26 | 851.88 | 514,800 |
| Tu 03/03/26 | 833.47 | 751,500 |
| Mo 03/02/26 | 820.58 | 772,200 |
| Fr 02/13/26 | 869.57 | 587,100 |
| Th 02/12/26 | 869.46 | 630,100 |
| We 02/11/26 | 873.83 | 750,600 |
| Tu 02/10/26 | 876.58 | 430,000 |
| Mo 02/09/26 | 876.52 | 663,300 |
| Fr 02/06/26 | 899.55 | 962,700 |
| Th 02/05/26 | 847.77 | 972,400 |
| We 02/04/26 | 848.13 | 1,538,200 |
| Tu 02/03/26 | 792.75 | 954,100 |
| Mo 02/02/26 | 778.98 | 1,123,500 |
| Fr 01/30/26 | 782.06 | 1,038,100 |
| Th 01/29/26 | 787.04 | 2,809,500 |
| We 01/28/26 | 903.19 | 612,500 |
| 564,600 |
| Tu 01/13/26 | 940.17 | 610,200 |
| Mo 01/12/26 | 948.49 | 579,800 |
| Fr 01/09/26 | 938.79 | 753,300 |
| Th 01/08/26 | 917.86 | 821,700 |
| We 01/07/26 | 880.88 | 543,600 |
| Tu 01/06/26 | 892.10 | 777,000 |
| Mo 01/05/26 | 887.01 | 1,145,300 |
| Fr 01/02/26 | 845.06 | 536,500 |
| We 12/31/25 | 809.32 | 315,600 |
| Tu 12/30/25 | 817.25 | 226,600 |
| Mo 12/29/25 | 819.51 | 300,700 |
| Fr 12/26/25 | 827.94 | 195,600 |
| We 12/24/25 | 824.77 | 189,900 |
| 756,100 |
| We 12/10/25 | 813.59 | 839,100 |
| Tu 12/09/25 | 789.90 | 928,500 |
| Mo 12/08/25 | 785.04 | 1,075,700 |
| Fr 12/05/25 | 796.91 | 697,500 |
| Th 12/04/25 | 807.74 | 861,600 |
| We 12/03/25 | 813.66 | 791,900 |
| Tu 12/02/25 | 800.83 | 512,100 |
| Mo 12/01/25 | 805.24 | 608,300 |
| Fr 11/28/25 | 815.18 | 262,200 |
| We 11/26/25 | 814.97 | 787,000 |
| Tu 11/25/25 | 810.00 | 1,100,100 |
| Mo 11/24/25 | 811.00 | 951,900 |
| Fr 11/21/25 | 800.00 | 1,320,500 |
| Fr 11/07/25 | 848.25 | 376,800 |
| Th 11/06/25 | 845.04 | 758,400 |
| We 11/05/25 | 844.51 | 495,000 |
| Tu 11/04/25 | 852.76 | 468,100 |
| Mo 11/03/25 | 857.41 | 567,300 |
| Fr 10/31/25 | 871.18 | 697,600 |
| Th 10/30/25 | 858.91 | 503,700 |
| We 10/29/25 | 870.78 | 656,100 |
| Tu 10/28/25 | 875.67 | 873,000 |
| Mo 10/27/25 | 900.34 | 797,000 |
| Fr 10/24/25 | 913.33 | 770,600 |
| Th 10/23/25 | 914.30 | 1,264,300 |
| We 10/22/25 | 991.50 | 563,900 |
| 314,400 |
| We 10/08/25 | 994.37 | 378,900 |
| Tu 10/07/25 | 988.59 | 417,600 |
| Mo 10/06/25 | 987.34 | 308,600 |
| Fr 10/03/25 | 980.80 | 334,700 |
| Th 10/02/25 | 978.22 | 385,100 |
| We 10/01/25 | 962.92 | 395,900 |
| Tu 09/30/25 | 954.66 | 417,900 |
| Mo 09/29/25 | 943.89 | 381,000 |
| Fr 09/26/25 | 947.27 | 378,300 |
| Th 09/25/25 | 931.25 | 392,200 |
| We 09/24/25 | 935.78 | 386,600 |
| Tu 09/23/25 | 955.22 | 592,100 |
| Mo 09/22/25 | 943.42 | 509,300 |
| Mo 09/08/25 | 970.23 | 585,100 |