Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	92.340	100.64	91.090	100.64	100.64	1,114
2026-04-28	94.960	95.360	92.650	92.650	92.650	7,107
2026-04-27	97.000	97.000	92.850	94.010	94.010	8,469
2026-04-24	95.660	97.180	92.200	97.180	97.180	2,387
2026-04-23	94.900	95.660	92.040	93.130	93.130	905
2026-04-22	96.730	96.870	93.500	93.960	93.960	2,060
2026-04-20	95.250	96.770	94.660	96.770	96.770	1,738
2026-04-17	96.000	97.590	95.730	95.730	95.730	11,180
2026-04-16	97.920	97.920	95.670	95.670	95.670	1,338
2026-04-15	91.300	97.300	91.300	96.950	96.950	8,296
2026-04-14	90.530	91.870	90.180	90.300	90.300	4,034
2026-04-13	88.650	90.820	88.050	90.360	90.360	27,959
2026-04-10	90.650	91.340	87.870	88.570	88.570	12,622
2026-04-09	92.610	92.610	89.150	90.650	90.650	11,220
2026-04-08	93.650	95.670	91.070	91.070	91.070	2,744
2026-04-07	92.750	93.650	92.160	92.170	92.170	943
2026-04-06	92.530	93.480	92.160	92.750	92.750	1,577
2026-04-02	92.300	92.530	90.300	92.160	92.160	22,785
2026-04-01	94.080	94.080	91.760	93.550	93.550	10,016
2026-03-31	92.430	95.990	91.750	95.990	95.990	15,562
2026-03-30	91.710	92.300	91.050	91.790	91.790	2,189
2026-03-27	92.300	92.300	89.900	90.800	90.800	9,472
2026-03-26	95.500	95.500	92.290	92.890	92.890	10,666
2026-03-25	95.590	99.550	95.000	99.550	99.550	6,119
2026-03-24	98.600	98.660	95.220	95.590	95.590	8,568
2026-03-23	99.010	99.800	98.000	98.670	98.670	1,909
2026-03-20	99.120	101.04	96.910	101.04	101.04	14,072
2026-03-19	100.20	102.80	98.870	99.010	99.010	18,536
2026-03-18	102.80	102.80	99.940	100.20	100.20	3,587
2026-03-17	99.240	102.99	99.240	101.78	101.78	49,874
2026-03-16	97.330	99.240	96.990	97.360	97.360	2,324
2026-03-13	95.480	97.780	95.480	97.780	97.780	7,292
2026-03-12	97.430	98.090	94.800	95.230	95.230	12,580
2026-03-11	96.300	97.420	95.250	96.390	96.390	3,490
2026-03-10	95.000	95.700	93.350	93.520	93.520	10,638
2026-03-09	97.700	97.700	94.250	95.000	95.000	29,692
2026-03-06	99.020	99.690	98.290	98.290	98.290	775
2026-03-05	98.440	102.55	98.440	99.520	99.520	1,503
2026-03-04	101.78	101.78	97.880	100.44	100.44	6,831
2026-03-03	98.630	101.53	97.740	100.77	100.77	12,737
2026-03-02	95.750	98.890	95.180	98.630	98.630	19,114
2026-02-27	96.880	97.340	95.250	95.750	95.750	32,407
2026-02-26	94.040	97.730	93.310	95.920	95.920	83,599
2026-02-25	90.160	94.050	90.160	93.230	93.230	8,364
2026-02-24	91.210	92.950	90.480	91.850	91.850	40,779
2026-02-23	96.570	96.570	90.750	90.870	90.870	8,023
2026-02-20	94.810	96.730	94.450	95.610	95.610	1,549
2026-02-19	95.110	96.330	94.630	94.810	94.810	2,510
2026-02-18	92.180	95.920	92.180	95.230	95.230	4,031
2026-02-13	92.950	93.380	90.400	92.480	92.480	13,538
2026-02-12	92.800	93.500	90.300	93.380	93.380	15,029
2026-02-11	95.550	95.760	91.600	92.800	92.800	5,867
2026-02-10	96.400	97.500	95.550	95.550	95.550	5,700
2026-02-09	97.430	97.430	95.310	95.790	95.790	11,692
2026-02-06	99.800	99.800	94.910	96.460	96.460	10,235
2026-02-05	97.950	101.27	95.600	99.790	99.790	4,064
2026-02-04	100.00	104.85	94.650	98.080	98.080	53,530
2026-02-03	105.53	105.81	101.33	102.35	102.35	8,175
2026-02-02	107.85	107.85	104.63	106.17	106.17	12,900
2026-01-30	106.21	106.78	104.29	106.78	106.78	4,653

← NewerPage 3 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.