Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
76.20
+3.95 (5.47%)
At close: Jun 26, 2026, 4:00 PM EDT
76.00
-0.20 (-0.26%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 72.70 | 76.39 | 72.45 | 76.20 | 76.20 | 5.47% | 57,151,196 |
| Jun 25, 2026 | 74.26 | 74.55 | 72.11 | 72.25 | 72.25 | -2.17% | 14,499,744 |
| Jun 24, 2026 | 70.30 | 75.74 | 69.70 | 73.85 | 73.85 | 6.00% | 33,362,845 |
| Jun 23, 2026 | 71.08 | 71.56 | 69.57 | 69.67 | 69.67 | -2.46% | 18,924,784 |
| Jun 22, 2026 | 71.46 | 72.45 | 70.85 | 71.43 | 71.43 | -0.29% | 19,036,039 |
| Jun 18, 2026 | 71.97 | 72.49 | 70.78 | 71.64 | 71.64 | 1.03% | 25,741,577 |
| Jun 17, 2026 | 72.88 | 73.27 | 70.89 | 70.91 | 70.91 | -3.19% | 15,693,409 |
| Jun 16, 2026 | 73.28 | 74.29 | 72.77 | 73.25 | 73.25 | 0.55% | 17,236,762 |
| Jun 15, 2026 | 70.62 | 73.48 | 70.46 | 72.85 | 72.85 | 5.81% | 24,602,973 |
| Jun 12, 2026 | 70.02 | 70.23 | 67.40 | 68.85 | 68.85 | -1.01% | 19,563,677 |
| Jun 11, 2026 | 68.23 | 69.57 | 67.19 | 69.55 | 69.55 | 1.37% | 20,812,111 |
| Jun 10, 2026 | 69.70 | 70.38 | 68.61 | 68.61 | 68.61 | -2.51% | 21,065,637 |
| Jun 9, 2026 | 70.28 | 71.45 | 69.50 | 70.38 | 70.38 | 0.46% | 19,134,537 |
| Jun 8, 2026 | 70.41 | 70.94 | 69.97 | 70.06 | 70.06 | -0.92% | 15,949,617 |
| Jun 5, 2026 | 71.84 | 72.53 | 70.31 | 70.71 | 70.71 | -2.08% | 16,310,158 |
| Jun 4, 2026 | 72.65 | 73.54 | 71.73 | 72.21 | 72.21 | 0.73% | 17,310,939 |
| Jun 3, 2026 | 71.15 | 71.88 | 70.36 | 71.69 | 71.69 | 0.10% | 16,994,161 |
| Jun 2, 2026 | 72.60 | 73.13 | 71.32 | 71.62 | 71.62 | -2.91% | 16,514,126 |
| Jun 1, 2026 | 71.33 | 74.56 | 71.33 | 73.77 | 73.77 | 4.79% | 23,872,802 |
| May 29, 2026 | 70.65 | 72.24 | 69.96 | 70.40 | 70.40 | -0.73% | 48,248,058 |
| May 28, 2026 | 70.17 | 71.14 | 69.58 | 70.92 | 70.92 | 0.27% | 18,775,319 |
| May 27, 2026 | 69.85 | 70.94 | 69.60 | 70.73 | 70.73 | 0.87% | 22,927,186 |
| May 26, 2026 | 71.74 | 71.83 | 69.90 | 70.12 | 70.12 | -2.37% | 23,093,310 |
| May 22, 2026 | 73.85 | 74.97 | 71.32 | 71.82 | 71.82 | -2.43% | 19,387,212 |
| May 21, 2026 | 74.25 | 74.61 | 72.90 | 73.61 | 73.61 | -1.33% | 13,123,640 |
| May 20, 2026 | 73.80 | 74.89 | 72.53 | 74.60 | 74.60 | 0.69% | 12,545,750 |
| May 19, 2026 | 75.49 | 76.01 | 73.96 | 74.09 | 74.09 | -1.32% | 17,368,262 |
| May 18, 2026 | 74.89 | 75.97 | 74.23 | 75.08 | 75.08 | -0.01% | 17,529,191 |
| May 15, 2026 | 74.31 | 75.57 | 73.63 | 75.09 | 75.09 | 0.54% | 16,394,137 |
| May 14, 2026 | 74.67 | 75.29 | 72.88 | 74.69 | 74.69 | -0.01% | 17,329,490 |
| May 13, 2026 | 75.60 | 76.05 | 74.02 | 74.70 | 74.70 | -2.17% | 14,055,166 |
| May 12, 2026 | 76.20 | 76.83 | 74.41 | 76.36 | 76.36 | 0.28% | 17,241,005 |
| May 11, 2026 | 75.50 | 77.02 | 75.10 | 76.15 | 76.15 | 0.93% | 18,996,393 |
| May 8, 2026 | 77.05 | 77.05 | 74.40 | 75.45 | 75.45 | -1.67% | 16,230,644 |
| May 7, 2026 | 79.83 | 80.83 | 76.30 | 76.73 | 76.73 | -3.08% | 26,972,252 |
| May 6, 2026 | 77.46 | 80.11 | 76.70 | 79.17 | 79.17 | 8.53% | 35,783,026 |
| May 5, 2026 | 74.25 | 74.80 | 72.67 | 72.95 | 72.95 | -1.33% | 27,423,995 |
| May 4, 2026 | 74.93 | 75.32 | 73.52 | 73.93 | 73.93 | -1.58% | 13,868,403 |
| May 1, 2026 | 75.11 | 75.66 | 74.58 | 75.12 | 75.12 | 0.68% | 10,867,433 |
| Apr 30, 2026 | 74.32 | 75.02 | 73.04 | 74.61 | 74.61 | 0.19% | 16,066,964 |
| Apr 29, 2026 | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 0.49% | 11,751,812 |
| Apr 28, 2026 | 75.70 | 76.66 | 74.09 | 74.11 | 74.11 | -2.83% | 14,039,030 |
| Apr 27, 2026 | 74.68 | 76.95 | 74.67 | 76.27 | 76.27 | 2.18% | 14,670,017 |
| Apr 24, 2026 | 74.77 | 74.77 | 73.53 | 74.64 | 74.64 | -0.08% | 13,007,246 |
| Apr 23, 2026 | 76.66 | 77.18 | 73.75 | 74.70 | 74.70 | -1.16% | 18,671,028 |
| Apr 22, 2026 | 77.70 | 77.97 | 75.10 | 75.58 | 75.58 | -2.17% | 14,133,026 |
| Apr 21, 2026 | 78.00 | 78.76 | 77.04 | 77.26 | 77.26 | -0.30% | 11,698,131 |
| Apr 20, 2026 | 76.67 | 77.71 | 75.70 | 77.49 | 77.49 | 0.48% | 11,507,412 |
| Apr 17, 2026 | 77.42 | 78.72 | 76.61 | 77.12 | 77.12 | 0.84% | 16,966,564 |
| Apr 16, 2026 | 77.51 | 78.05 | 76.37 | 76.48 | 76.48 | -1.04% | 12,771,663 |
| Apr 15, 2026 | 73.86 | 77.93 | 73.79 | 77.28 | 77.28 | 5.99% | 19,695,995 |
| Apr 14, 2026 | 73.17 | 73.95 | 72.24 | 72.91 | 72.91 | 0.79% | 16,750,310 |
| Apr 13, 2026 | 70.07 | 72.81 | 69.82 | 72.34 | 72.34 | 2.64% | 12,690,571 |
| Apr 10, 2026 | 72.32 | 72.88 | 70.04 | 70.48 | 70.48 | -1.85% | 11,818,151 |
| Apr 9, 2026 | 72.15 | 72.35 | 70.02 | 71.81 | 71.81 | -0.79% | 16,500,001 |
| Apr 8, 2026 | 75.00 | 75.43 | 72.07 | 72.38 | 72.38 | 0.91% | 13,559,916 |
| Apr 7, 2026 | 71.78 | 72.56 | 71.11 | 71.73 | 71.73 | -0.61% | 9,686,272 |
| Apr 6, 2026 | 71.62 | 72.78 | 71.41 | 72.17 | 72.17 | 0.46% | 7,751,368 |
| Apr 2, 2026 | 70.91 | 71.97 | 69.78 | 71.84 | 71.84 | 0.18% | 12,758,495 |
| Apr 1, 2026 | 72.43 | 72.70 | 70.81 | 71.71 | 71.71 | -0.31% | 13,035,049 |
| Mar 31, 2026 | 70.71 | 72.05 | 70.21 | 71.93 | 71.93 | 2.89% | 15,886,570 |
| Mar 30, 2026 | 69.71 | 70.50 | 68.84 | 69.91 | 69.91 | 1.06% | 13,873,476 |
| Mar 27, 2026 | 70.11 | 70.38 | 68.46 | 69.18 | 69.18 | -1.94% | 13,869,730 |
| Mar 26, 2026 | 72.74 | 72.77 | 70.20 | 70.55 | 70.55 | -3.46% | 15,412,933 |
| Mar 25, 2026 | 73.00 | 73.84 | 72.19 | 73.08 | 73.08 | 1.02% | 11,569,344 |
| Mar 24, 2026 | 74.63 | 75.01 | 72.15 | 72.34 | 72.34 | -3.70% | 14,404,165 |
| Mar 23, 2026 | 75.27 | 75.82 | 74.44 | 75.12 | 75.12 | 1.66% | 14,154,655 |
| Mar 20, 2026 | 74.98 | 74.98 | 73.04 | 73.89 | 73.89 | -1.92% | 26,161,241 |
| Mar 19, 2026 | 76.48 | 77.85 | 75.32 | 75.34 | 75.34 | -1.72% | 13,791,622 |
| Mar 18, 2026 | 77.43 | 77.68 | 76.48 | 76.66 | 76.66 | -1.45% | 13,692,695 |
| Mar 17, 2026 | 77.39 | 79.23 | 77.31 | 77.79 | 77.79 | 4.19% | 33,146,083 |
| Mar 16, 2026 | 74.00 | 75.38 | 74.00 | 74.66 | 74.66 | 1.81% | 15,997,278 |
| Mar 13, 2026 | 73.30 | 74.87 | 72.69 | 73.33 | 73.33 | 0.49% | 16,400,650 |
| Mar 12, 2026 | 74.87 | 75.85 | 72.59 | 72.97 | 72.97 | -2.67% | 17,082,705 |
| Mar 11, 2026 | 74.54 | 75.60 | 73.55 | 74.97 | 74.97 | 3.61% | 21,010,783 |
| Mar 10, 2026 | 73.97 | 74.12 | 72.18 | 72.36 | 72.36 | -2.00% | 17,581,464 |
| Mar 9, 2026 | 74.12 | 74.54 | 71.94 | 73.84 | 73.84 | -1.72% | 21,208,861 |
| Mar 6, 2026 | 74.73 | 75.57 | 74.19 | 75.13 | 75.13 | -0.41% | 14,771,234 |
| Mar 5, 2026 | 76.59 | 78.25 | 75.14 | 75.44 | 75.44 | -1.58% | 17,894,025 |
| Mar 4, 2026 | 76.30 | 77.04 | 75.01 | 76.65 | 76.65 | 0.38% | 19,818,584 |
| Mar 3, 2026 | 74.50 | 77.31 | 74.02 | 76.36 | 76.36 | 0.54% | 21,892,515 |
| Mar 2, 2026 | 73.50 | 76.50 | 73.15 | 75.95 | 75.95 | 0.70% | 25,779,070 |
| Feb 27, 2026 | 73.90 | 75.78 | 73.66 | 75.42 | 75.42 | 0.83% | 20,427,882 |
| Feb 26, 2026 | 73.15 | 76.10 | 72.83 | 74.80 | 74.80 | 2.70% | 22,449,247 |
| Feb 25, 2026 | 72.32 | 73.16 | 71.92 | 72.83 | 72.83 | 2.03% | 19,820,783 |
| Feb 24, 2026 | 70.62 | 72.14 | 69.95 | 71.38 | 71.38 | 0.93% | 19,581,113 |
| Feb 23, 2026 | 72.99 | 73.11 | 70.15 | 70.72 | 70.72 | -4.25% | 22,921,582 |
| Feb 20, 2026 | 72.65 | 74.59 | 72.56 | 73.86 | 73.86 | 1.26% | 20,242,204 |
| Feb 19, 2026 | 71.87 | 74.11 | 71.76 | 72.94 | 72.94 | 0.23% | 15,897,791 |
| Feb 18, 2026 | 70.26 | 73.27 | 70.12 | 72.77 | 72.77 | 3.18% | 18,235,569 |
| Feb 17, 2026 | 70.66 | 70.98 | 69.70 | 70.53 | 70.53 | 0.77% | 20,286,073 |
| Feb 13, 2026 | 71.06 | 71.42 | 69.02 | 69.99 | 69.99 | -1.73% | 26,526,713 |
| Feb 12, 2026 | 72.19 | 72.63 | 69.45 | 71.22 | 71.22 | 0.30% | 33,541,449 |
| Feb 11, 2026 | 73.76 | 74.09 | 70.65 | 71.01 | 71.01 | -3.39% | 28,045,025 |
| Feb 10, 2026 | 74.38 | 75.05 | 73.47 | 73.50 | 73.50 | -0.55% | 18,958,728 |
| Feb 9, 2026 | 74.76 | 74.82 | 73.51 | 73.91 | 73.91 | -1.15% | 17,959,072 |
| Feb 6, 2026 | 75.49 | 75.86 | 72.67 | 74.77 | 74.77 | -0.59% | 24,470,208 |
| Feb 5, 2026 | 73.26 | 77.22 | 73.22 | 75.21 | 75.21 | 1.75% | 33,111,495 |
| Feb 4, 2026 | 75.63 | 77.71 | 71.88 | 73.92 | 73.92 | -5.15% | 63,044,981 |
| Feb 3, 2026 | 80.48 | 80.68 | 77.30 | 77.93 | 77.93 | -3.60% | 29,490,816 |