Uber Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.180	88.780	83.340	84.000	84.000	23,683
2026-07-23	89.020	89.950	87.140	88.010	88.010	4,933
2026-07-22	90.710	91.030	88.580	89.010	89.010	16,916
2026-07-21	91.590	92.270	90.670	90.990	90.990	3,853
2026-07-20	92.560	93.290	91.260	92.220	92.220	10,881
2026-07-17	94.900	94.900	91.800	92.560	92.560	7,522
2026-07-16	94.000	95.860	92.710	94.210	94.210	38,457
2026-07-15	92.510	93.770	91.790	92.270	92.270	1,116
2026-07-14	96.070	96.070	90.440	91.590	91.590	19,543
2026-07-13	95.030	97.700	94.990	95.110	95.110	5,801
2026-07-10	93.810	97.300	93.810	95.030	95.030	384
2026-07-09	94.190	95.050	93.830	94.940	94.940	1,379
2026-07-08	96.550	96.550	93.850	94.550	94.550	1,685
2026-07-07	94.180	96.380	94.000	96.250	96.250	7,009
2026-07-06	94.300	96.280	92.350	92.990	92.990	2,454
2026-07-03	96.000	96.220	94.300	94.300	94.300	396
2026-07-02	95.700	96.800	94.570	96.160	96.160	7,013
2026-07-01	94.560	96.080	93.640	94.750	94.750	11,524
2026-06-30	97.390	97.390	92.900	92.900	92.900	23,438
2026-06-29	99.000	100.29	96.100	98.600	98.600	13,476
2026-06-26	93.280	98.590	93.280	97.790	97.790	15,698
2026-06-25	96.250	96.390	93.480	93.480	93.480	4,019
2026-06-24	91.590	98.310	91.090	96.230	96.230	10,879
2026-06-23	92.580	92.580	90.340	90.560	90.560	18,185
2026-06-22	92.960	93.000	91.340	91.560	91.560	3,331
2026-06-19	93.180	93.230	92.960	92.960	92.960	191
2026-06-18	91.920	93.600	91.000	92.140	92.140	8,104
2026-06-17	93.300	93.300	90.650	90.650	90.650	13,250
2026-06-16	92.360	94.560	92.150	93.340	93.340	5,543
2026-06-15	87.300	92.940	87.300	92.270	92.270	9,153
2026-06-12	90.000	90.000	85.800	87.300	87.300	17,550
2026-06-11	89.160	89.160	86.690	88.000	88.000	6,440
2026-06-10	89.900	90.860	89.100	89.100	89.100	6,013
2026-06-09	94.990	94.990	89.000	89.000	89.000	4,460
2026-06-08	91.800	91.800	90.030	90.030	90.030	6,346
2026-06-05	91.900	92.490	90.520	91.400	91.400	4,907
2026-06-03	89.750	91.040	88.880	90.900	90.900	6,134
2026-06-02	92.960	92.960	89.430	89.750	89.750	5,476
2026-06-01	89.720	93.670	89.390	92.960	92.960	85,686
2026-05-29	90.000	91.190	88.990	89.480	89.480	11,594
2026-05-28	90.540	90.540	88.030	89.090	89.090	4,174
2026-05-27	88.710	89.660	88.000	89.640	89.640	6,652
2026-05-26	90.800	90.800	88.030	88.340	88.340	24,057
2026-05-25	90.460	91.160	90.010	90.800	90.800	1,228
2026-05-22	92.860	93.740	89.770	90.000	90.000	26,003
2026-05-21	93.290	93.290	91.480	91.600	91.600	2,452
2026-05-20	94.490	94.490	92.300	93.280	93.280	439
2026-05-19	94.760	95.650	93.470	93.550	93.550	1,896
2026-05-18	96.500	96.500	93.440	93.440	93.440	376
2026-05-15	93.610	95.640	93.210	95.640	95.640	2,250
2026-05-14	93.780	93.910	91.050	93.610	93.610	4,237
2026-05-13	95.050	95.050	91.450	93.660	93.660	1,306
2026-05-12	93.780	94.250	91.350	94.100	94.100	4,574
2026-05-11	93.140	94.400	92.020	93.780	93.780	56,229
2026-05-08	94.050	95.940	91.340	95.940	95.940	5,342
2026-05-07	98.230	99.140	94.010	95.940	95.940	9,694
2026-05-06	93.400	98.580	93.400	97.250	97.250	29,721
2026-05-05	93.100	93.400	89.970	93.400	93.400	5,262
2026-05-04	93.090	93.410	91.160	92.170	92.170	3,903
2026-04-30	93.990	93.990	91.370	91.500	91.500	15,225

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.