Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.49	41.16	38.70	38.70	38.70	-2.74%	1,177
Apr 27, 2026	39.75	40.98	39.50	39.79	39.79	2.05%	927
Apr 24, 2026	40.15	40.15	38.20	38.99	38.99	0.80%	1,606
Apr 23, 2026	40.15	40.15	38.21	38.68	38.68	-3.30%	1,451
Apr 22, 2026	40.99	41.00	38.95	40.00	40.00	-1.57%	1,182
Apr 21, 2026	41.19	41.19	40.06	40.64	40.64	0.89%	846
Apr 20, 2026	39.70	41.04	39.00	40.28	40.28	-0.32%	668
Apr 17, 2026	40.14	40.97	39.53	40.41	40.41	0.67%	1,269
Apr 16, 2026	40.33	40.50	39.50	40.14	40.14	-0.45%	1,098
Apr 15, 2026	38.30	41.10	38.30	40.32	40.32	5.80%	2,221
Apr 14, 2026	38.50	38.90	37.75	38.11	38.11	0.95%	1,243
Apr 13, 2026	37.91	38.10	36.44	37.75	37.75	1.62%	800
Apr 10, 2026	37.50	37.76	36.52	37.15	37.15	-0.21%	831
Apr 9, 2026	37.00	38.10	36.49	37.23	37.23	-1.90%	1,169
Apr 8, 2026	38.20	39.03	37.50	37.95	37.95	1.74%	485
Apr 7, 2026	37.35	37.58	37.20	37.30	37.30	-0.61%	321
Apr 6, 2026	38.20	38.20	37.38	37.53	37.53	-0.58%	389
Apr 1, 2026	38.79	38.79	37.00	37.75	37.75	1.21%	722
Mar 31, 2026	36.90	37.30	36.29	37.30	37.30	3.73%	644
Mar 30, 2026	36.41	36.46	35.70	35.96	35.96	-0.50%	560
Mar 27, 2026	36.20	37.55	35.50	36.14	36.14	-3.03%	754
Mar 26, 2026	38.00	38.09	36.45	37.27	37.27	-2.10%	364
Mar 25, 2026	38.00	38.09	37.72	38.07	38.07	-1.40%	244
Mar 23, 2026	38.80	39.13	38.52	38.61	38.61	1.13%	519
Mar 20, 2026	39.50	39.50	37.94	38.18	38.18	-2.40%	1,019
Mar 19, 2026	39.80	40.60	38.95	39.12	39.12	-1.51%	797
Mar 18, 2026	40.27	40.27	39.55	39.72	39.72	-1.71%	224
Mar 17, 2026	39.35	41.00	39.35	40.41	40.41	4.28%	1,418
Mar 16, 2026	38.70	38.90	38.30	38.75	38.75	0.13%	1,313
Mar 13, 2026	37.47	39.00	37.47	38.70	38.70	2.25%	227
Mar 12, 2026	38.13	38.13	37.46	37.85	37.85	-1.36%	137
Mar 11, 2026	38.63	38.75	38.17	38.37	38.37	3.03%	886
Mar 10, 2026	37.40	39.23	37.03	37.24	37.24	-5.12%	1,786
Mar 9, 2026	38.32	39.25	37.20	39.25	39.25	2.11%	762
Mar 6, 2026	39.00	39.09	38.32	38.44	38.44	-1.74%	384
Mar 5, 2026	39.91	40.50	38.32	39.12	39.12	-0.86%	566
Mar 4, 2026	39.59	39.65	38.66	39.46	39.46	-0.85%	384
Mar 3, 2026	39.99	39.99	38.21	39.80	39.80	0.96%	861
Mar 2, 2026	39.00	39.50	38.31	39.42	39.42	2.60%	210
Feb 27, 2026	39.10	39.11	37.95	38.42	38.42	-1.74%	572
Feb 26, 2026	37.58	39.10	37.52	39.10	39.10	4.63%	386
Feb 25, 2026	37.70	37.87	37.23	37.37	37.37	1.83%	521
Feb 24, 2026	37.10	37.25	36.12	36.70	36.70	-0.86%	543
Feb 23, 2026	38.00	38.56	36.45	37.02	37.02	-3.34%	1,374
Feb 20, 2026	38.05	39.35	37.99	38.30	38.30	0.79%	1,643
Feb 19, 2026	37.95	38.61	37.25	38.00	38.00	1.44%	470
Feb 18, 2026	36.54	37.79	36.50	37.46	37.46	4.03%	909
Feb 13, 2026	37.00	38.00	35.95	36.01	36.01	-3.77%	1,212
Feb 12, 2026	37.50	37.70	35.90	37.42	37.42	1.05%	1,116
Feb 11, 2026	38.70	38.70	36.50	37.03	37.03	-3.57%	1,612
Feb 10, 2026	38.45	38.85	37.82	38.40	38.40	-0.49%	1,197
Feb 9, 2026	38.55	38.99	38.00	38.59	38.59	0.29%	625
Feb 6, 2026	39.23	39.80	37.90	38.48	38.48	-1.91%	481
Feb 5, 2026	38.80	40.90	37.40	39.23	39.23	2.97%	2,121
Feb 4, 2026	39.86	42.50	36.87	38.10	38.10	-6.53%	3,159
Feb 3, 2026	42.12	43.00	39.69	40.76	40.76	-2.67%	1,536
Feb 2, 2026	40.94	42.25	40.94	41.88	41.88	1.87%	554
Jan 30, 2026	43.10	43.10	41.02	41.11	41.11	-3.16%	2,240
Jan 29, 2026	41.00	42.95	41.00	42.45	42.45	2.64%	1,848
Jan 28, 2026	41.87	43.20	41.30	41.36	41.36	-2.73%	1,364
Jan 27, 2026	43.13	44.40	41.21	42.52	42.52	-1.44%	566
Jan 26, 2026	43.70	44.99	42.43	43.14	43.14	2.35%	752
Jan 23, 2026	43.90	43.90	42.15	42.15	42.15	-3.85%	849
Jan 22, 2026	43.93	44.00	42.20	43.84	43.84	0.34%	728
Jan 21, 2026	43.20	43.97	43.18	43.69	43.69	2.08%	329
Jan 20, 2026	43.28	43.28	42.47	42.80	42.80	-0.49%	407
Jan 19, 2026	44.08	44.15	43.01	43.01	43.01	-1.80%	80
Jan 16, 2026	43.53	43.80	42.82	43.80	43.80	0.97%	500
Jan 15, 2026	43.89	44.31	42.60	43.38	43.38	-0.48%	570
Jan 14, 2026	46.25	46.25	43.10	43.59	43.59	-1.67%	1,157
Jan 13, 2026	44.00	45.00	43.30	44.33	44.33	-0.25%	926
Jan 12, 2026	43.60	44.50	43.30	44.44	44.44	1.58%	1,007
Jan 9, 2026	45.30	46.40	43.75	43.75	43.75	-3.12%	1,236
Jan 8, 2026	45.10	45.10	44.20	45.16	45.16	1.78%	733
Jan 7, 2026	43.02	45.08	43.02	44.37	44.37	0.96%	1,221
Jan 6, 2026	42.80	43.98	42.30	43.95	43.95	5.37%	458
Jan 5, 2026	41.91	42.98	41.20	41.71	41.71	-2.50%	1,663
Jan 2, 2026	41.60	43.10	41.60	42.78	42.78	1.02%	336
Dec 30, 2025	42.63	42.99	42.10	42.35	42.35	0.24%	668
Dec 29, 2025	42.28	42.88	41.60	42.25	42.25	-3.10%	799
Dec 26, 2025	43.00	43.99	41.60	43.60	43.60	3.81%	555
Dec 24, 2025	41.60	43.46	41.60	42.00	42.00	0.96%	453
Dec 23, 2025	42.00	42.53	41.60	41.60	41.60	-1.70%	1,257
Dec 22, 2025	41.31	43.25	41.31	42.32	42.32	3.22%	1,322
Dec 19, 2025	41.30	41.30	39.00	41.00	41.00	-1.32%	898
Dec 18, 2025	41.77	41.85	41.00	41.55	41.55	0.36%	805
Dec 17, 2025	42.31	42.31	40.63	41.40	41.40	-1.15%	486
Dec 16, 2025	42.25	42.37	41.26	41.88	41.88	-0.85%	613
Dec 15, 2025	43.80	43.80	41.72	42.24	42.24	-3.91%	917
Dec 12, 2025	43.68	44.42	43.08	43.96	43.96	0.34%	813
Dec 11, 2025	43.29	45.00	42.63	43.81	43.81	1.20%	524
Dec 10, 2025	46.13	46.13	42.50	43.29	43.29	-5.89%	1,446
Dec 9, 2025	46.65	47.80	46.00	46.00	46.00	-4.03%	582
Dec 5, 2025	47.35	47.99	45.60	47.93	47.93	1.53%	456
Dec 4, 2025	47.10	47.73	46.15	47.21	47.21	1.33%	241
Dec 3, 2025	46.99	47.76	46.00	46.59	46.59	1.28%	627
Dec 2, 2025	45.40	47.20	44.03	46.00	46.00	1.91%	341
Dec 1, 2025	45.16	45.67	44.00	45.14	45.14	-0.02%	367
Nov 28, 2025	44.50	45.50	44.50	45.15	45.15	-4.14%	114
Nov 27, 2025	45.20	47.29	45.20	47.10	47.10	4.53%	34