Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
75.13
-0.31 (-0.41%)
At close: Mar 6, 2026, 4:00 PM EST
75.11
-0.02 (-0.03%)
After-hours: Mar 6, 2026, 4:20 PM EST
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.73 | 75.57 | 74.19 | 75.11 | - | -0.44% | 13,038,770 |
| Mar 5, 2026 | 76.59 | 78.25 | 75.14 | 75.44 | 75.44 | -1.58% | 17,700,806 |
| Mar 4, 2026 | 76.30 | 77.04 | 75.01 | 76.65 | 76.65 | 0.38% | 19,672,279 |
| Mar 3, 2026 | 74.50 | 77.31 | 74.02 | 76.36 | 76.36 | 0.54% | 21,498,689 |
| Mar 2, 2026 | 73.50 | 76.50 | 73.15 | 75.95 | 75.95 | 0.70% | 21,801,040 |
| Feb 27, 2026 | 73.90 | 75.78 | 73.66 | 75.42 | 75.42 | 0.83% | 20,226,681 |
| Feb 26, 2026 | 73.15 | 76.10 | 72.83 | 74.80 | 74.80 | 2.70% | 22,320,204 |
| Feb 25, 2026 | 72.32 | 73.16 | 71.92 | 72.83 | 72.83 | 2.03% | 19,615,965 |
| Feb 24, 2026 | 70.62 | 72.14 | 69.95 | 71.38 | 71.38 | 0.93% | 19,302,812 |
| Feb 23, 2026 | 72.99 | 73.11 | 70.15 | 70.72 | 70.72 | -4.25% | 22,844,060 |
| Feb 20, 2026 | 72.65 | 74.59 | 72.56 | 73.86 | 73.86 | 1.26% | 20,203,123 |
| Feb 19, 2026 | 71.87 | 74.11 | 71.76 | 72.94 | 72.94 | 0.23% | 15,703,991 |
| Feb 18, 2026 | 70.26 | 73.27 | 70.12 | 72.77 | 72.77 | 3.18% | 18,064,957 |
| Feb 17, 2026 | 70.66 | 70.98 | 69.70 | 70.53 | 70.53 | 0.77% | 19,865,343 |
| Feb 13, 2026 | 71.06 | 71.42 | 69.02 | 69.99 | 69.99 | -1.73% | 26,470,226 |
| Feb 12, 2026 | 72.19 | 72.63 | 69.45 | 71.22 | 71.22 | 0.30% | 33,459,638 |
| Feb 11, 2026 | 73.76 | 74.09 | 70.65 | 71.01 | 71.01 | -3.39% | 27,915,080 |
| Feb 10, 2026 | 74.38 | 75.05 | 73.47 | 73.50 | 73.50 | -0.55% | 18,843,866 |
| Feb 9, 2026 | 74.76 | 74.82 | 73.51 | 73.91 | 73.91 | -1.15% | 17,902,388 |
| Feb 6, 2026 | 75.49 | 75.86 | 72.67 | 74.77 | 74.77 | -0.59% | 24,348,070 |
| Feb 5, 2026 | 73.26 | 77.22 | 73.22 | 75.21 | 75.21 | 1.75% | 33,000,694 |
| Feb 4, 2026 | 75.63 | 77.71 | 71.88 | 73.92 | 73.92 | -5.15% | 62,827,379 |
| Feb 3, 2026 | 80.48 | 80.68 | 77.30 | 77.93 | 77.93 | -3.60% | 29,076,062 |
| Feb 2, 2026 | 79.80 | 81.89 | 79.19 | 80.84 | 80.84 | 0.99% | 18,297,368 |
| Jan 30, 2026 | 80.91 | 82.10 | 79.42 | 80.05 | 80.05 | -2.02% | 24,214,328 |
| Jan 29, 2026 | 80.44 | 82.08 | 79.96 | 81.70 | 81.70 | 2.41% | 26,708,377 |
| Jan 28, 2026 | 81.16 | 81.85 | 79.74 | 79.78 | 79.78 | -1.80% | 19,165,711 |
| Jan 27, 2026 | 81.95 | 82.09 | 79.86 | 81.24 | 81.24 | -0.90% | 19,916,364 |
| Jan 26, 2026 | 82.35 | 83.33 | 81.91 | 81.98 | 81.98 | -0.40% | 16,335,453 |
| Jan 23, 2026 | 82.65 | 83.56 | 81.47 | 82.31 | 82.31 | -0.30% | 14,639,334 |
| Jan 22, 2026 | 83.50 | 85.43 | 81.51 | 82.56 | 82.56 | -2.02% | 19,419,016 |
| Jan 21, 2026 | 84.39 | 85.61 | 82.95 | 84.26 | 84.26 | 0.65% | 20,559,499 |
| Jan 20, 2026 | 83.06 | 83.81 | 82.35 | 83.72 | 83.72 | -1.33% | 19,081,181 |
| Jan 16, 2026 | 84.15 | 85.00 | 83.00 | 84.85 | 84.85 | 0.56% | 20,426,505 |
| Jan 15, 2026 | 85.81 | 86.35 | 82.73 | 84.38 | 84.38 | -0.32% | 18,879,051 |
| Jan 14, 2026 | 85.37 | 85.99 | 83.50 | 84.65 | 84.65 | -0.89% | 14,817,016 |
| Jan 13, 2026 | 84.21 | 85.94 | 83.70 | 85.41 | 85.41 | 0.87% | 14,799,270 |
| Jan 12, 2026 | 84.64 | 85.48 | 83.77 | 84.67 | 84.67 | -0.90% | 12,053,056 |
| Jan 9, 2026 | 87.27 | 87.28 | 84.88 | 85.44 | 85.44 | -2.45% | 14,982,806 |
| Jan 8, 2026 | 85.76 | 88.24 | 85.35 | 87.59 | 87.59 | 1.62% | 15,473,706 |
| Jan 7, 2026 | 86.24 | 87.74 | 85.66 | 86.19 | 86.19 | 0.76% | 25,275,546 |
| Jan 6, 2026 | 81.18 | 85.65 | 81.09 | 85.54 | 85.54 | 5.95% | 27,450,212 |
| Jan 5, 2026 | 81.61 | 82.84 | 79.58 | 80.74 | 80.74 | -2.56% | 23,524,612 |
| Jan 2, 2026 | 82.04 | 83.66 | 81.47 | 82.86 | 82.86 | 1.41% | 13,046,425 |
| Dec 31, 2025 | 82.00 | 82.55 | 81.42 | 81.71 | 81.71 | -0.50% | 8,356,134 |
| Dec 30, 2025 | 81.74 | 82.50 | 81.53 | 82.12 | 82.12 | 0.76% | 9,462,357 |
| Dec 29, 2025 | 80.91 | 82.20 | 80.79 | 81.50 | 81.50 | 0.30% | 11,117,712 |
| Dec 26, 2025 | 81.20 | 81.50 | 80.68 | 81.26 | 81.26 | 0.14% | 6,673,392 |
| Dec 24, 2025 | 81.01 | 81.41 | 80.58 | 81.15 | 81.15 | 0.22% | 4,214,306 |
| Dec 23, 2025 | 81.01 | 81.42 | 80.35 | 80.97 | 80.97 | -0.36% | 10,375,939 |
| Dec 22, 2025 | 81.32 | 82.25 | 80.90 | 81.26 | 81.26 | 2.46% | 19,687,576 |
| Dec 19, 2025 | 79.77 | 79.99 | 78.31 | 79.31 | 79.31 | -0.48% | 31,691,169 |
| Dec 18, 2025 | 80.36 | 80.71 | 79.55 | 79.69 | 79.69 | 0.69% | 18,665,214 |
| Dec 17, 2025 | 80.81 | 81.30 | 78.78 | 79.14 | 79.14 | -2.20% | 28,007,486 |
| Dec 16, 2025 | 81.75 | 82.05 | 80.26 | 80.92 | 80.92 | -1.15% | 24,465,079 |
| Dec 15, 2025 | 83.46 | 83.62 | 81.17 | 81.86 | 81.86 | -3.82% | 32,070,891 |
| Dec 12, 2025 | 85.50 | 86.45 | 84.52 | 85.11 | 85.11 | -0.39% | 16,211,632 |
| Dec 11, 2025 | 84.06 | 85.75 | 83.34 | 85.44 | 85.44 | 1.52% | 23,346,312 |
| Dec 10, 2025 | 88.64 | 88.75 | 82.72 | 84.16 | 84.16 | -5.51% | 51,202,039 |
| Dec 9, 2025 | 91.81 | 92.01 | 88.91 | 89.07 | 89.07 | -3.78% | 17,117,532 |
| Dec 8, 2025 | 90.77 | 92.78 | 90.77 | 92.57 | 92.57 | 1.37% | 12,646,872 |
| Dec 5, 2025 | 90.72 | 92.75 | 90.46 | 91.32 | 91.32 | 0.36% | 11,154,581 |
| Dec 4, 2025 | 90.18 | 91.00 | 89.45 | 90.99 | 90.99 | 0.34% | 13,145,303 |
| Dec 3, 2025 | 89.85 | 91.38 | 88.95 | 90.68 | 90.68 | 3.55% | 21,335,780 |
| Dec 2, 2025 | 86.03 | 88.44 | 85.63 | 87.57 | 87.57 | 1.16% | 18,930,358 |
| Dec 1, 2025 | 86.99 | 87.61 | 85.48 | 86.57 | 86.57 | -1.11% | 17,517,249 |
| Nov 28, 2025 | 86.51 | 87.62 | 86.24 | 87.54 | 87.54 | 2.19% | 9,069,354 |
| Nov 26, 2025 | 84.11 | 86.36 | 83.65 | 85.66 | 85.66 | 2.35% | 20,448,733 |
| Nov 25, 2025 | 83.80 | 84.27 | 82.39 | 83.69 | 83.69 | - | 18,482,245 |
| Nov 24, 2025 | 84.15 | 84.52 | 83.03 | 83.69 | 83.69 | -0.21% | 24,883,181 |
| Nov 21, 2025 | 83.97 | 84.00 | 81.51 | 83.87 | 83.87 | 0.61% | 33,783,117 |
| Nov 20, 2025 | 90.20 | 90.54 | 82.94 | 83.36 | 83.36 | -6.89% | 41,734,033 |
| Nov 19, 2025 | 90.60 | 91.08 | 88.89 | 89.53 | 89.53 | -1.46% | 18,256,220 |
| Nov 18, 2025 | 92.10 | 92.92 | 89.33 | 90.86 | 90.86 | -1.36% | 17,439,409 |
| Nov 17, 2025 | 91.31 | 92.58 | 90.74 | 92.11 | 92.11 | 0.53% | 16,922,538 |
| Nov 14, 2025 | 90.06 | 92.62 | 89.62 | 91.62 | 91.62 | -0.17% | 12,475,614 |
| Nov 13, 2025 | 93.70 | 94.06 | 91.35 | 91.78 | 91.78 | -1.91% | 16,367,483 |
| Nov 12, 2025 | 94.11 | 95.18 | 92.76 | 93.57 | 93.57 | -0.03% | 16,004,628 |
| Nov 11, 2025 | 93.65 | 94.16 | 92.97 | 93.60 | 93.60 | -0.53% | 13,276,267 |
| Nov 10, 2025 | 92.99 | 94.31 | 92.25 | 94.10 | 94.10 | 2.29% | 13,310,157 |
| Nov 7, 2025 | 91.61 | 93.17 | 90.30 | 91.99 | 91.99 | -0.14% | 16,489,915 |
| Nov 6, 2025 | 92.00 | 92.77 | 90.82 | 92.12 | 92.12 | -0.68% | 18,316,239 |
| Nov 5, 2025 | 95.01 | 95.44 | 92.52 | 92.75 | 92.75 | -2.03% | 20,150,828 |
| Nov 4, 2025 | 91.97 | 95.03 | 90.08 | 94.67 | 94.67 | -5.06% | 48,787,312 |
| Nov 3, 2025 | 97.66 | 100.35 | 96.78 | 99.72 | 99.72 | 3.34% | 28,836,486 |
| Oct 31, 2025 | 97.46 | 98.45 | 96.15 | 96.50 | 96.50 | 0.01% | 15,333,424 |
| Oct 30, 2025 | 95.41 | 97.62 | 94.56 | 96.49 | 96.49 | 0.76% | 13,556,603 |
| Oct 29, 2025 | 96.24 | 96.89 | 94.53 | 95.76 | 95.76 | 0.35% | 14,532,902 |
| Oct 28, 2025 | 96.77 | 97.73 | 95.41 | 95.43 | 95.43 | -1.03% | 17,138,332 |
| Oct 27, 2025 | 94.91 | 96.66 | 94.53 | 96.42 | 96.42 | 2.50% | 11,748,269 |
| Oct 24, 2025 | 95.15 | 95.26 | 93.90 | 94.07 | 94.07 | -0.57% | 12,014,562 |
| Oct 23, 2025 | 92.50 | 95.70 | 92.40 | 94.61 | 94.61 | 2.60% | 17,121,601 |
| Oct 22, 2025 | 92.77 | 93.42 | 91.42 | 92.21 | 92.21 | -0.88% | 11,351,426 |
| Oct 21, 2025 | 93.59 | 94.55 | 92.97 | 93.03 | 93.03 | -0.72% | 10,503,265 |
| Oct 20, 2025 | 93.00 | 94.50 | 92.85 | 93.70 | 93.70 | 1.52% | 11,274,925 |
| Oct 17, 2025 | 92.00 | 92.83 | 91.46 | 92.30 | 92.30 | -0.24% | 14,282,113 |
| Oct 16, 2025 | 94.44 | 95.46 | 91.18 | 92.52 | 92.52 | -2.12% | 17,214,833 |
| Oct 15, 2025 | 95.86 | 96.99 | 93.79 | 94.52 | 94.52 | 0.29% | 14,347,098 |
| Oct 14, 2025 | 93.78 | 95.18 | 92.46 | 94.25 | 94.25 | 0.18% | 11,177,983 |
| Oct 13, 2025 | 95.00 | 95.25 | 93.43 | 94.08 | 94.08 | 0.73% | 11,031,439 |