Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	63.77	65.53	63.44	65.03	65.03	2.12%	80
Apr 24, 2026	63.86	64.24	62.88	63.68	63.68	-0.06%	368
Apr 23, 2026	64.10	65.74	63.25	63.72	63.72	-1.12%	83
Apr 22, 2026	66.24	66.47	64.21	64.44	64.44	-2.05%	5
Apr 21, 2026	65.72	66.71	65.70	65.79	65.79	-0.12%	74
Apr 20, 2026	65.11	65.87	64.48	65.87	65.87	0.83%	12
Apr 17, 2026	64.82	66.41	64.80	65.33	65.33	0.59%	130
Apr 16, 2026	65.86	66.45	64.88	64.95	64.95	-0.92%	653
Apr 15, 2026	61.84	66.00	61.81	65.55	65.55	6.40%	345
Apr 14, 2026	61.77	62.29	61.28	61.61	61.61	0.31%	1,257
Apr 13, 2026	59.81	61.90	59.70	61.42	61.42	2.28%	366
Apr 10, 2026	61.53	61.87	59.75	60.05	60.05	-2.06%	100
Apr 9, 2026	61.80	62.06	60.04	61.31	61.31	-1.16%	10
Apr 8, 2026	64.50	64.50	61.88	62.03	62.03	0.37%	335
Apr 7, 2026	62.12	62.64	61.60	61.80	61.80	-0.48%	270
Apr 2, 2026	61.57	62.23	60.63	62.10	62.10	0.29%	333
Apr 1, 2026	62.32	62.79	61.02	61.92	61.92	-0.53%	55
Mar 31, 2026	61.25	62.35	61.09	62.25	62.25	2.22%	55
Mar 30, 2026	59.99	61.52	59.61	60.90	60.90	-0.41%	1,370
Mar 27, 2026	61.49	61.52	61.12	61.15	61.15	-0.29%	-
Mar 26, 2026	63.01	63.21	60.97	61.33	61.33	-2.93%	274
Mar 25, 2026	62.81	63.44	62.53	63.18	63.18	0.99%	273
Mar 24, 2026	64.58	65.01	62.34	62.56	62.56	-3.25%	1,700
Mar 23, 2026	63.86	65.08	62.80	64.66	64.66	1.06%	350
Mar 20, 2026	65.21	65.55	63.48	63.98	63.98	-1.72%	128
Mar 19, 2026	66.93	67.12	65.03	65.10	65.10	-2.52%	269
Mar 18, 2026	67.78	68.25	66.68	66.78	66.78	-1.08%	280
Mar 17, 2026	66.75	68.62	66.12	67.51	67.51	0.79%	2,510
Mar 16, 2026	64.92	67.01	64.10	66.98	66.98	4.51%	430
Mar 13, 2026	63.47	64.96	63.15	64.09	64.09	1.18%	100
Mar 12, 2026	64.57	65.46	63.16	63.34	63.34	-1.87%	430
Mar 11, 2026	62.15	64.77	62.13	64.55	64.55	3.35%	98
Mar 10, 2026	63.21	63.78	62.15	62.46	62.46	-1.42%	1,990
Mar 9, 2026	63.97	64.15	62.38	63.36	63.36	-1.90%	2,246
Mar 6, 2026	65.11	65.22	64.18	64.59	64.59	-0.71%	205
Mar 5, 2026	65.78	66.73	64.87	65.05	65.05	-1.33%	15
Mar 4, 2026	65.20	66.09	65.03	65.93	65.93	0.33%	632
Mar 3, 2026	64.43	66.52	63.63	65.71	65.71	0.89%	970
Mar 2, 2026	62.28	65.27	62.28	65.13	65.13	2.62%	463
Feb 27, 2026	62.97	64.04	62.50	63.47	63.47	0.06%	382
Feb 26, 2026	61.36	64.26	61.33	63.43	63.43	2.92%	439
Feb 25, 2026	61.00	61.89	60.72	61.63	61.63	1.85%	37
Feb 24, 2026	60.18	60.80	59.81	60.51	60.51	1.29%	350
Feb 23, 2026	62.23	62.23	59.57	59.74	59.74	-4.84%	1,099
Feb 20, 2026	62.18	63.21	61.79	62.78	62.78	1.54%	1,270
Feb 19, 2026	61.87	62.61	61.61	61.83	61.83	0.10%	414
Feb 18, 2026	59.69	62.00	59.69	61.77	61.77	3.83%	286
Feb 17, 2026	59.00	59.75	58.76	59.49	59.49	0.30%	12
Feb 16, 2026	59.01	59.45	59.01	59.31	59.31	1.28%	-
Feb 13, 2026	59.71	60.24	58.28	58.56	58.56	-2.42%	156
Feb 12, 2026	59.83	61.06	58.66	60.01	60.01	0.67%	490
Feb 11, 2026	61.20	62.36	59.52	59.61	59.61	-3.62%	727
Feb 10, 2026	62.06	62.87	61.83	61.85	61.85	-0.02%	55
Feb 9, 2026	63.01	63.20	61.81	61.86	61.86	-2.14%	363
Feb 6, 2026	63.10	64.38	62.09	63.21	63.21	-0.47%	1,277
Feb 5, 2026	62.71	65.35	61.81	63.51	63.51	1.78%	309
Feb 4, 2026	65.68	68.00	61.77	62.40	62.40	-5.51%	1,113
Feb 3, 2026	68.60	68.90	65.53	66.04	66.04	-3.62%	-
Feb 2, 2026	66.38	69.34	66.31	68.52	68.52	1.42%	20
Jan 30, 2026	67.79	68.35	67.00	67.56	67.56	-1.27%	176
Jan 29, 2026	66.55	68.43	66.52	68.43	68.43	2.41%	307
Jan 28, 2026	67.88	68.22	66.82	66.82	66.82	-0.60%	61
Jan 27, 2026	69.20	69.32	67.22	67.22	67.22	-2.57%	1,234
Jan 26, 2026	69.22	69.92	68.99	68.99	68.99	-0.73%	84
Jan 23, 2026	70.19	70.97	69.03	69.50	69.50	-0.94%	58
Jan 22, 2026	72.22	72.54	69.71	70.16	70.16	-2.58%	153
Jan 21, 2026	71.45	73.19	70.86	72.02	72.02	0.85%	180
Jan 20, 2026	71.52	71.52	70.32	71.41	71.41	-0.60%	4,669
Jan 19, 2026	72.01	72.01	71.28	71.84	71.84	-1.74%	16
Jan 16, 2026	73.11	73.11	73.11	73.11	73.11	0.61%	-
Jan 15, 2026	72.54	73.85	71.45	72.67	72.67	-0.10%	1,211
Jan 14, 2026	73.01	73.44	71.95	72.74	72.74	-0.95%	22
Jan 13, 2026	73.44	73.44	73.44	73.44	73.44	1.21%	-
Jan 12, 2026	72.82	73.19	71.88	72.56	72.56	-1.12%	127
Jan 9, 2026	75.06	75.48	73.01	73.38	73.38	-2.51%	10,822
Jan 8, 2026	73.67	75.61	73.37	75.27	75.27	2.24%	260
Jan 7, 2026	73.62	73.62	73.62	73.62	73.62	0.71%	-
Jan 6, 2026	68.73	73.22	68.73	73.10	73.10	6.02%	2,664
Jan 5, 2026	71.27	71.39	68.47	68.95	68.95	-2.23%	1,083
Jan 2, 2026	69.55	71.21	69.55	70.52	70.52	1.42%	652
Dec 30, 2025	69.02	69.53	69.02	69.53	69.53	0.33%	900
Dec 29, 2025	69.30	69.30	69.30	69.30	69.30	1.29%	-
Dec 23, 2025	68.82	69.17	68.30	68.42	68.42	-0.47%	14,878
Dec 22, 2025	67.76	68.74	67.76	68.74	68.74	2.44%	320
Dec 19, 2025	67.88	68.34	67.10	67.10	67.10	-1.05%	164
Dec 18, 2025	67.42	67.81	67.42	67.81	67.81	0.10%	40
Dec 17, 2025	69.31	69.58	67.74	67.74	67.74	-1.12%	336
Dec 16, 2025	69.02	69.70	68.51	68.51	68.51	-2.56%	1,055
Dec 15, 2025	72.47	72.75	69.46	70.31	70.31	-3.39%	1,483
Dec 12, 2025	72.82	73.09	72.78	72.78	72.78	0.87%	127
Dec 11, 2025	71.51	72.15	71.51	72.15	72.15	0.91%	490
Dec 10, 2025	76.58	76.58	71.50	71.50	71.50	-6.61%	1,729
Dec 9, 2025	79.30	79.31	76.56	76.56	76.56	-2.63%	117
Dec 8, 2025	78.29	78.63	78.29	78.63	78.63	0.09%	25
Dec 5, 2025	77.99	78.56	77.99	78.56	78.56	2.11%	-
Dec 4, 2025	77.61	77.76	76.92	76.94	76.94	-1.09%	33
Dec 3, 2025	75.22	78.27	75.22	77.79	77.79	2.53%	785
Dec 2, 2025	74.32	75.87	74.32	75.87	75.87	1.59%	-
Dec 1, 2025	74.81	74.81	73.96	74.68	74.68	-0.64%	231
Nov 28, 2025	74.38	75.16	74.38	75.16	75.16	0.91%	-