Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	65.97	67.49	65.22	65.63	65.63	-0.08%	4,090
Mar 4, 2026	65.50	66.14	64.72	65.68	65.68	1.11%	3,525
Mar 3, 2026	64.51	65.98	63.46	64.96	64.96	1.96%	16,388
Mar 2, 2026	62.45	64.00	62.35	63.71	63.71	-0.11%	13,289
Feb 27, 2026	63.54	63.97	62.37	63.78	63.78	0.11%	5,616
Feb 26, 2026	61.68	64.50	61.68	63.71	63.71	3.58%	4,420
Feb 25, 2026	61.12	61.80	60.89	61.51	61.51	2.06%	2,935
Feb 24, 2026	60.30	60.68	59.78	60.27	60.27	0.13%	4,813
Feb 23, 2026	62.06	62.18	59.97	60.19	60.19	-4.70%	8,979
Feb 20, 2026	62.54	63.20	61.61	63.16	63.16	1.67%	5,278
Feb 19, 2026	61.91	63.04	61.30	62.12	62.12	0.98%	5,404
Feb 18, 2026	59.85	61.52	59.27	61.52	61.52	2.70%	8,219
Feb 17, 2026	59.02	59.90	58.83	59.90	59.90	0.94%	4,770
Feb 16, 2026	59.99	59.99	59.26	59.34	59.34	0.49%	5,455
Feb 13, 2026	59.92	60.19	58.73	59.05	59.05	0.25%	5,272
Feb 12, 2026	60.10	60.83	58.88	58.90	58.90	-2.64%	22,802
Feb 11, 2026	61.55	62.42	60.40	60.50	60.50	-3.28%	6,651
Feb 10, 2026	62.18	62.86	62.14	62.55	62.55	-0.02%	3,538
Feb 9, 2026	63.01	63.16	61.50	62.56	62.56	-0.26%	51,552
Feb 6, 2026	63.55	64.42	62.00	62.72	62.72	-2.21%	5,846
Feb 5, 2026	62.74	64.14	61.67	64.14	64.14	0.19%	7,209
Feb 4, 2026	65.90	67.18	59.85	64.02	64.02	-3.40%	27,171
Feb 3, 2026	68.98	68.98	66.20	66.27	66.27	-3.83%	5,996
Feb 2, 2026	66.68	69.01	66.67	68.91	68.91	2.04%	1,497
Jan 30, 2026	67.94	68.84	67.36	67.53	67.53	-0.73%	2,913
Jan 29, 2026	66.77	68.36	66.76	68.03	68.03	0.86%	4,188
Jan 28, 2026	68.11	68.22	67.27	67.45	67.45	-0.03%	3,559
Jan 27, 2026	69.38	69.38	66.94	67.47	67.47	-3.31%	5,702
Jan 26, 2026	69.42	70.15	69.22	69.78	69.78	-0.73%	5,312
Jan 23, 2026	70.89	70.97	70.04	70.29	70.29	-1.28%	4,535
Jan 22, 2026	72.44	72.72	71.10	71.20	71.20	-2.56%	6,718
Jan 21, 2026	71.54	73.12	70.86	73.07	73.07	2.77%	7,150
Jan 20, 2026	71.11	71.32	70.40	71.10	71.10	-0.97%	6,266
Jan 19, 2026	71.04	72.47	71.00	71.80	71.80	-1.07%	8,158
Jan 16, 2026	72.84	72.86	71.55	72.58	72.58	1.54%	2,722
Jan 15, 2026	72.86	74.46	71.48	71.48	71.48	-1.84%	3,410
Jan 14, 2026	73.25	73.99	72.51	72.82	72.82	-0.65%	4,838
Jan 13, 2026	72.79	73.30	71.97	73.30	73.30	0.49%	1,982
Jan 12, 2026	72.65	72.94	71.82	72.94	72.94	-0.76%	5,198
Jan 9, 2026	75.09	75.50	73.39	73.50	73.50	-1.59%	2,497
Jan 8, 2026	73.93	74.69	73.30	74.69	74.69	1.18%	5,334
Jan 7, 2026	73.05	75.00	72.83	73.82	73.82	2.68%	6,229
Jan 6, 2026	69.05	73.25	68.88	71.89	71.89	1.80%	11,667
Jan 5, 2026	71.31	71.31	68.28	70.62	70.62	-0.69%	11,219
Jan 2, 2026	70.04	71.14	69.62	71.11	71.11	2.10%	6,656
Dec 30, 2025	69.35	69.65	69.25	69.65	69.65	0.64%	2,252
Dec 29, 2025	68.89	69.67	68.70	69.21	69.21	1.15%	3,359
Dec 23, 2025	69.12	69.32	68.42	68.42	68.42	-1.18%	4,690
Dec 22, 2025	68.09	69.72	68.05	69.24	69.24	2.84%	6,521
Dec 19, 2025	68.50	68.52	67.00	67.33	67.33	-1.42%	7,333
Dec 18, 2025	67.50	68.57	67.50	68.30	68.30	0.65%	3,089
Dec 17, 2025	69.17	69.54	67.49	67.86	67.86	-0.77%	6,317
Dec 16, 2025	70.35	70.35	68.43	68.39	68.39	-2.65%	4,277
Dec 15, 2025	72.70	73.04	69.37	70.25	70.25	-2.77%	21,715
Dec 12, 2025	73.00	73.21	72.07	72.25	72.25	0.71%	4,074
Dec 11, 2025	71.55	72.20	71.12	71.74	71.74	-1.87%	8,898
Dec 10, 2025	77.10	77.10	72.78	73.11	73.11	-5.86%	8,862
Dec 9, 2025	79.36	79.60	77.52	77.66	77.66	-1.78%	6,271
Dec 8, 2025	78.87	79.56	77.92	79.07	79.07	-0.03%	3,509
Dec 5, 2025	78.20	79.57	77.83	79.09	79.09	2.69%	4,129
Dec 4, 2025	78.02	78.02	76.99	77.02	77.02	-0.77%	6,756
Dec 3, 2025	75.58	78.24	75.12	77.62	77.62	3.19%	9,944
Dec 2, 2025	74.50	75.47	73.83	75.22	75.22	1.80%	4,844
Dec 1, 2025	75.03	75.21	73.72	73.89	73.89	-1.85%	6,819
Nov 28, 2025	74.80	75.34	74.48	75.28	75.28	0.61%	5,541
Nov 27, 2025	72.83	74.82	72.83	74.82	74.82	0.93%	6,961
Nov 26, 2025	73.01	74.35	72.58	74.13	74.13	2.47%	7,163
Nov 25, 2025	72.30	72.78	71.32	72.34	72.34	-0.73%	6,161
Nov 24, 2025	73.69	73.72	72.42	72.87	72.87	1.52%	6,533
Nov 21, 2025	72.29	73.29	70.98	71.78	71.78	-3.86%	12,247
Nov 20, 2025	78.01	78.82	74.52	74.66	74.66	-4.04%	6,952
Nov 19, 2025	77.81	79.11	77.68	77.80	77.80	-0.38%	5,669
Nov 18, 2025	78.28	80.03	77.32	78.10	78.10	-0.96%	4,287
Nov 17, 2025	79.26	79.80	78.24	78.86	78.86	-0.93%	3,367
Nov 14, 2025	79.42	79.65	77.08	79.60	79.60	-0.50%	5,691
Nov 13, 2025	81.56	81.56	79.89	80.00	80.00	-0.82%	3,895
Nov 12, 2025	81.72	82.26	80.32	80.66	80.66	0.16%	3,552
Nov 11, 2025	81.39	81.40	80.39	80.53	80.53	0.64%	3,907
Nov 10, 2025	80.70	80.83	79.93	80.02	80.02	2.14%	6,199
Nov 7, 2025	79.92	80.48	78.20	78.34	78.34	-1.42%	10,623
Nov 6, 2025	79.97	80.55	78.95	79.47	79.47	-2.63%	15,028
Nov 5, 2025	81.29	83.18	81.29	81.62	81.62	1.29%	8,109
Nov 4, 2025	85.70	86.54	78.80	80.58	80.58	-5.23%	47,104
Nov 3, 2025	83.88	85.21	83.88	85.03	85.03	1.36%	5,665
Oct 31, 2025	83.92	85.09	83.60	83.89	83.89	-0.39%	5,993
Oct 30, 2025	82.72	84.44	81.81	84.22	84.22	2.07%	6,444
Oct 29, 2025	82.66	83.90	81.35	82.51	82.51	0.10%	8,381
Oct 28, 2025	83.01	83.51	82.36	82.43	82.43	0.16%	3,582
Oct 27, 2025	82.23	82.71	81.40	82.30	82.30	1.25%	9,424
Oct 24, 2025	81.90	82.15	80.93	81.28	81.28	0.97%	7,325
Oct 23, 2025	79.93	80.96	79.66	80.50	80.50	1.40%	4,766
Oct 22, 2025	80.82	80.89	79.21	79.39	79.39	-1.95%	8,847
Oct 21, 2025	80.53	81.40	80.19	80.97	80.97	0.21%	6,882
Oct 20, 2025	79.77	81.00	79.43	80.80	80.80	2.46%	6,813
Oct 17, 2025	77.98	79.44	76.72	78.86	78.86	-0.93%	12,934
Oct 16, 2025	81.42	82.01	79.34	79.60	79.60	-2.53%	9,139
Oct 15, 2025	82.08	83.28	79.47	81.67	81.67	0.06%	17,846
Oct 14, 2025	80.76	81.78	80.00	81.62	81.62	0.33%	6,968
Oct 13, 2025	80.21	82.10	80.21	81.35	81.35	0.51%	10,685
Oct 10, 2025	83.73	83.86	80.91	80.94	80.94	-4.31%	9,726