Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	75.70	76.65	74.09	74.10	-	-2.85%	11,469,134
Apr 27, 2026	74.68	76.95	74.67	76.27	76.27	2.18%	14,130,993
Apr 24, 2026	74.77	74.77	73.53	74.64	74.64	-0.08%	12,203,951
Apr 23, 2026	76.66	77.18	73.75	74.70	74.70	-1.16%	18,630,211
Apr 22, 2026	77.70	77.97	75.10	75.58	75.58	-2.17%	13,697,383
Apr 21, 2026	78.00	78.76	77.04	77.26	77.26	-0.30%	11,602,927
Apr 20, 2026	76.67	77.71	75.70	77.49	77.49	0.48%	11,205,118
Apr 17, 2026	77.42	78.72	76.61	77.12	77.12	0.84%	16,790,322
Apr 16, 2026	77.51	78.05	76.37	76.48	76.48	-1.04%	12,713,086
Apr 15, 2026	73.86	77.93	73.79	77.28	77.28	5.99%	19,622,486
Apr 14, 2026	73.17	73.95	72.24	72.91	72.91	0.79%	16,353,868
Apr 13, 2026	70.07	72.81	69.82	72.34	72.34	2.64%	12,638,708
Apr 10, 2026	72.32	72.88	70.04	70.48	70.48	-1.85%	11,766,219
Apr 9, 2026	72.15	72.35	70.02	71.81	71.81	-0.79%	16,305,894
Apr 8, 2026	75.00	75.43	72.07	72.38	72.38	0.91%	13,520,559
Apr 7, 2026	71.78	72.56	71.11	71.73	71.73	-0.61%	9,394,150
Apr 6, 2026	71.62	72.78	71.41	72.17	72.17	0.46%	7,550,656
Apr 2, 2026	70.91	71.97	69.78	71.84	71.84	0.18%	12,725,003
Apr 1, 2026	72.43	72.70	70.81	71.71	71.71	-0.31%	12,925,729
Mar 31, 2026	70.71	72.05	70.21	71.93	71.93	2.89%	15,691,672
Mar 30, 2026	69.71	70.50	68.84	69.91	69.91	1.06%	13,796,458
Mar 27, 2026	70.11	70.38	68.46	69.18	69.18	-1.94%	13,278,822
Mar 26, 2026	72.74	72.77	70.20	70.55	70.55	-3.46%	15,136,539
Mar 25, 2026	73.00	73.84	72.19	73.08	73.08	1.02%	11,340,295
Mar 24, 2026	74.63	75.01	72.15	72.34	72.34	-3.70%	14,244,832
Mar 23, 2026	75.27	75.82	74.44	75.12	75.12	1.66%	13,679,595
Mar 20, 2026	74.98	74.98	73.04	73.89	73.89	-1.92%	24,991,046
Mar 19, 2026	76.48	77.85	75.32	75.34	75.34	-1.72%	13,654,814
Mar 18, 2026	77.43	77.68	76.48	76.66	76.66	-1.45%	13,605,677
Mar 17, 2026	77.39	79.23	77.31	77.79	77.79	4.19%	32,870,433
Mar 16, 2026	74.00	75.38	74.00	74.66	74.66	1.81%	15,041,546
Mar 13, 2026	73.30	74.87	72.69	73.33	73.33	0.49%	16,374,114
Mar 12, 2026	74.87	75.85	72.59	72.97	72.97	-2.67%	17,020,986
Mar 11, 2026	74.54	75.60	73.55	74.97	74.97	3.61%	20,914,797
Mar 10, 2026	73.97	74.12	72.18	72.36	72.36	-2.00%	17,510,376
Mar 9, 2026	74.12	74.54	71.94	73.84	73.84	-1.72%	20,411,993
Mar 6, 2026	74.73	75.57	74.19	75.13	75.13	-0.41%	14,752,039
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