Uber Technologies, Inc. (LON:0A1U)
London
· Delayed Price · Currency is GBP · Price in USD 75.06
-0.32 (-0.42%)
At close: Mar 6, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.61 | 75.97 | 74.20 | 75.06 | 75.06 | -0.42% | 43,816 |
| Mar 5, 2026 | 76.67 | 78.27 | 75.16 | 75.38 | 75.38 | -1.76% | 20,595 |
| Mar 4, 2026 | 75.96 | 76.99 | 75.06 | 76.73 | 76.73 | 0.23% | 19,055 |
| Mar 3, 2026 | 75.70 | 76.58 | 73.48 | 76.55 | 76.55 | 0.33% | 31,570 |
| Mar 2, 2026 | 73.00 | 76.32 | 72.50 | 76.30 | 76.30 | 2.14% | 25,958 |
| Feb 27, 2026 | 74.73 | 75.98 | 73.09 | 74.70 | 74.70 | -1.40% | 61,078 |
| Feb 26, 2026 | 72.73 | 76.04 | 72.60 | 75.76 | 75.76 | 3.87% | 35,830 |
| Feb 25, 2026 | 72.24 | 73.16 | 71.00 | 72.94 | 72.94 | 2.01% | 29,283 |
| Feb 24, 2026 | 70.78 | 72.10 | 69.95 | 71.50 | 71.50 | 1.63% | 59,345 |
| Feb 23, 2026 | 73.79 | 74.35 | 70.30 | 70.35 | 70.35 | -5.32% | 61,623 |
| Feb 20, 2026 | 73.10 | 74.59 | 72.32 | 74.30 | 74.30 | 1.77% | 19,199 |
| Feb 19, 2026 | 73.20 | 74.09 | 71.67 | 73.01 | 73.01 | -0.07% | 24,996 |
| Feb 18, 2026 | 71.45 | 73.27 | 68.69 | 73.06 | 73.06 | 3.72% | 72,931 |
| Feb 17, 2026 | 69.97 | 70.97 | 69.28 | 70.44 | 70.44 | 0.43% | 36,735 |
| Feb 16, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - | 485 |
| Feb 13, 2026 | 71.21 | 72.00 | 69.07 | 70.14 | 70.14 | -0.45% | 38,307 |
| Feb 12, 2026 | 71.00 | 72.55 | 69.47 | 70.46 | 70.46 | -1.36% | 29,266 |
| Feb 11, 2026 | 73.26 | 74.20 | 71.38 | 71.43 | 71.43 | -3.39% | 47,173 |
| Feb 10, 2026 | 74.20 | 75.01 | 73.53 | 73.94 | 73.94 | -0.68% | 27,567 |
| Feb 9, 2026 | 74.59 | 75.50 | 73.52 | 74.45 | 74.44 | 1.12% | 47,366 |
| Feb 6, 2026 | 74.90 | 76.78 | 72.72 | 73.62 | 73.62 | -2.80% | 43,951 |
| Feb 5, 2026 | 74.10 | 77.23 | 72.59 | 75.74 | 75.74 | 2.33% | 45,541 |
| Feb 4, 2026 | 77.93 | 80.46 | 69.26 | 74.02 | 74.02 | -4.56% | 213,781 |
| Feb 3, 2026 | 81.32 | 82.20 | 77.31 | 77.55 | 77.55 | -4.53% | 68,907 |
| Feb 2, 2026 | 78.97 | 81.85 | 78.71 | 81.23 | 81.23 | 1.49% | 23,041 |
| Jan 30, 2026 | 81.19 | 82.10 | 79.64 | 80.04 | 80.04 | -2.19% | 19,466 |
| Jan 29, 2026 | 79.79 | 82.03 | 79.70 | 81.83 | 81.83 | 1.97% | 44,174 |
| Jan 28, 2026 | 81.47 | 83.00 | 79.90 | 80.25 | 80.25 | -1.42% | 32,431 |
| Jan 27, 2026 | 82.30 | 82.75 | 79.88 | 81.41 | 81.41 | -1.56% | 85,923 |
| Jan 26, 2026 | 82.08 | 83.29 | 81.50 | 82.70 | 82.70 | 0.96% | 28,720 |
| Jan 23, 2026 | 82.84 | 83.50 | 81.91 | 81.91 | 81.91 | -1.58% | 32,296 |
| Jan 22, 2026 | 84.55 | 85.70 | 81.64 | 83.23 | 83.23 | -1.20% | 32,925 |
| Jan 21, 2026 | 83.86 | 85.56 | 82.99 | 84.24 | 84.24 | 1.73% | 23,993 |
| Jan 20, 2026 | 84.73 | 84.73 | 82.42 | 82.81 | 82.81 | -1.99% | 32,621 |
| Jan 16, 2026 | 84.50 | 86.11 | 83.00 | 84.49 | 84.49 | 0.54% | 13,723 |
| Jan 15, 2026 | 84.55 | 86.35 | 82.79 | 84.03 | 84.03 | -0.16% | 20,331 |
| Jan 14, 2026 | 85.50 | 85.94 | 82.00 | 84.17 | 84.17 | -1.84% | 49,737 |
| Jan 13, 2026 | 84.51 | 85.88 | 83.73 | 85.75 | 85.75 | 0.87% | 28,397 |
| Jan 12, 2026 | 85.45 | 85.45 | 83.77 | 85.01 | 85.01 | -0.23% | 74,406 |
| Jan 9, 2026 | 87.55 | 88.72 | 84.98 | 85.21 | 85.21 | -2.88% | 59,703 |
| Jan 8, 2026 | 86.00 | 87.79 | 85.35 | 87.74 | 87.74 | 1.47% | 43,393 |
| Jan 7, 2026 | 85.46 | 87.70 | 84.52 | 86.47 | 86.47 | 1.18% | 106,985 |
| Jan 6, 2026 | 80.75 | 85.62 | 80.75 | 85.46 | 85.46 | 5.23% | 78,721 |
| Jan 5, 2026 | 82.98 | 83.45 | 79.69 | 81.22 | 81.22 | -1.68% | 64,621 |
| Jan 2, 2026 | 82.07 | 83.61 | 81.54 | 82.61 | 82.61 | 0.85% | 35,677 |
| Dec 31, 2025 | 82.10 | 82.61 | 80.50 | 81.91 | 81.91 | -0.26% | 14,974 |
| Dec 30, 2025 | 81.35 | 82.50 | 80.62 | 82.12 | 82.12 | 1.01% | 26,112 |
| Dec 29, 2025 | 81.31 | 82.61 | 80.60 | 81.30 | 81.30 | 0.23% | 15,697 |
| Dec 24, 2025 | 80.93 | 81.40 | 80.00 | 81.11 | 81.11 | 0.63% | 5,605 |
| Dec 23, 2025 | 81.32 | 82.22 | 80.39 | 80.60 | 80.60 | -0.47% | 23,385 |
| Dec 22, 2025 | 79.88 | 82.25 | 79.54 | 80.98 | 80.98 | 2.65% | 44,241 |
| Dec 19, 2025 | 79.84 | 81.54 | 78.32 | 78.89 | 78.89 | -1.33% | 41,271 |
| Dec 18, 2025 | 79.20 | 80.71 | 79.15 | 79.95 | 79.95 | 0.55% | 22,746 |
| Dec 17, 2025 | 80.75 | 82.30 | 79.25 | 79.51 | 79.51 | -1.22% | 58,894 |
| Dec 16, 2025 | 81.63 | 82.46 | 80.27 | 80.49 | 80.49 | -2.38% | 25,172 |
| Dec 15, 2025 | 85.30 | 85.91 | 81.47 | 82.45 | 82.45 | -3.36% | 51,596 |
| Dec 12, 2025 | 85.51 | 86.37 | 84.59 | 85.31 | 85.31 | 0.04% | 30,332 |
| Dec 11, 2025 | 83.51 | 85.29 | 83.37 | 85.28 | 85.28 | 1.75% | 52,267 |
| Dec 10, 2025 | 89.15 | 89.65 | 82.81 | 83.81 | 83.81 | -6.66% | 113,657 |
| Dec 9, 2025 | 92.42 | 92.70 | 89.76 | 89.79 | 89.79 | -2.51% | 12,964 |
| Dec 8, 2025 | 91.63 | 92.77 | 90.53 | 92.10 | 92.10 | 0.30% | 20,840 |
| Dec 5, 2025 | 91.25 | 92.72 | 90.50 | 91.82 | 91.82 | 1.43% | 19,945 |
| Dec 4, 2025 | 90.78 | 91.11 | 89.50 | 90.53 | 90.53 | -0.21% | 28,375 |
| Dec 3, 2025 | 87.70 | 91.34 | 87.70 | 90.72 | 90.72 | 3.17% | 45,598 |
| Dec 2, 2025 | 86.48 | 88.00 | 85.64 | 87.93 | 87.93 | 1.35% | 28,102 |
| Dec 1, 2025 | 86.42 | 87.60 | 85.10 | 86.76 | 86.76 | -0.96% | 28,519 |
| Nov 28, 2025 | 86.13 | 87.60 | 86.04 | 87.60 | 87.60 | 2.24% | 35,063 |
| Nov 26, 2025 | 83.74 | 86.26 | 83.74 | 85.68 | 85.68 | 2.46% | 48,351 |
| Nov 25, 2025 | 83.79 | 84.16 | 82.42 | 83.62 | 83.62 | -0.18% | 41,878 |
| Nov 24, 2025 | 84.72 | 84.98 | 83.04 | 83.77 | 83.77 | 0.55% | 53,053 |
| Nov 21, 2025 | 83.64 | 84.50 | 81.58 | 83.31 | 83.31 | 0.06% | 42,479 |
| Nov 20, 2025 | 90.25 | 90.84 | 83.04 | 83.26 | 83.26 | -6.59% | 100,467 |
| Nov 19, 2025 | 90.75 | 91.69 | 88.94 | 89.13 | 89.13 | -1.98% | 17,474 |
| Nov 18, 2025 | 90.57 | 92.87 | 89.37 | 90.93 | 90.93 | -0.22% | 33,939 |
| Nov 17, 2025 | 92.05 | 94.10 | 90.77 | 91.13 | 91.13 | -0.58% | 12,285 |
| Nov 14, 2025 | 91.51 | 92.60 | 89.59 | 91.66 | 91.66 | -0.35% | 24,141 |
| Nov 13, 2025 | 93.94 | 94.05 | 91.56 | 91.98 | 91.98 | -1.75% | 24,430 |
| Nov 12, 2025 | 93.84 | 95.14 | 92.96 | 93.62 | 93.62 | - | 35,630 |
| Nov 11, 2025 | 93.67 | 94.11 | 93.00 | 93.62 | 93.62 | -0.18% | 14,837 |
| Nov 10, 2025 | 93.59 | 93.83 | 92.25 | 93.79 | 93.79 | 3.10% | 24,905 |
| Nov 7, 2025 | 92.13 | 93.15 | 90.33 | 90.97 | 90.97 | -1.12% | 45,533 |
| Nov 6, 2025 | 92.28 | 92.92 | 90.90 | 92.00 | 92.00 | -0.56% | 58,489 |
| Nov 5, 2025 | 94.00 | 95.39 | 92.52 | 92.52 | 92.52 | -1.93% | 41,550 |
| Nov 4, 2025 | 99.98 | 100.55 | 90.08 | 94.34 | 94.34 | -5.27% | 160,767 |
| Nov 3, 2025 | 97.05 | 99.70 | 96.56 | 99.59 | 99.59 | 3.03% | 57,311 |
| Oct 31, 2025 | 96.94 | 98.40 | 96.19 | 96.66 | 96.66 | -0.07% | 19,420 |
| Oct 30, 2025 | 95.66 | 97.58 | 94.58 | 96.73 | 96.73 | 0.70% | 26,561 |
| Oct 29, 2025 | 95.66 | 97.86 | 94.52 | 96.06 | 96.06 | -0.41% | 34,446 |
| Oct 28, 2025 | 96.62 | 97.62 | 95.01 | 96.46 | 96.46 | 0.34% | 37,955 |
| Oct 27, 2025 | 94.83 | 96.38 | 94.58 | 96.13 | 96.13 | 1.21% | 68,096 |
| Oct 24, 2025 | 94.79 | 95.55 | 93.96 | 94.98 | 94.98 | 1.28% | 47,175 |
| Oct 23, 2025 | 92.55 | 94.06 | 92.21 | 93.78 | 93.78 | 2.19% | 17,567 |
| Oct 22, 2025 | 93.04 | 93.71 | 91.45 | 91.77 | 91.77 | -2.37% | 16,713 |
| Oct 21, 2025 | 93.63 | 94.53 | 92.98 | 94.00 | 94.00 | -0.01% | 16,956 |
| Oct 20, 2025 | 92.52 | 94.34 | 92.45 | 94.00 | 94.00 | 1.93% | 24,711 |
| Oct 17, 2025 | 92.05 | 92.96 | 90.50 | 92.22 | 92.22 | 0.76% | 26,569 |
| Oct 16, 2025 | 94.69 | 95.60 | 91.46 | 91.53 | 91.53 | -2.78% | 44,178 |
| Oct 15, 2025 | 94.56 | 96.94 | 92.00 | 94.14 | 94.14 | -0.31% | 47,741 |
| Oct 14, 2025 | 94.41 | 95.11 | 92.43 | 94.44 | 94.44 | - | 73,568 |
| Oct 13, 2025 | 94.20 | 95.35 | 93.31 | 94.44 | 94.44 | - | 82,581 |