Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	103.38	106.50	103.38	106.20	106.20	8,443
2026-01-28	105.27	105.94	103.61	104.35	104.35	7,727
2026-01-27	109.08	109.08	104.75	105.27	105.27	8,142
2026-01-26	108.36	109.78	108.00	108.00	108.00	4,870
2026-01-23	110.12	110.43	107.61	108.36	108.36	10,373
2026-01-22	112.44	113.00	108.00	109.02	109.02	19,084
2026-01-21	112.88	113.74	110.61	112.44	112.44	5,474
2026-01-20	112.83	112.88	110.70	111.76	111.76	6,447
2026-01-19	113.95	113.95	112.90	112.90	112.90	196
2026-01-16	113.54	113.85	112.00	113.85	113.85	15,926
2026-01-15	114.81	116.11	111.02	112.87	112.87	6,208
2026-01-14	113.90	115.60	112.41	113.67	113.67	2,817
2026-01-13	112.72	115.59	112.71	114.63	114.63	9,536
2026-01-12	114.14	114.52	112.80	113.40	113.40	6,178
2026-01-09	117.76	118.04	113.78	114.42	114.42	9,287
2026-01-08	117.13	119.17	115.00	119.17	119.17	11,618
2026-01-07	116.15	118.17	115.35	115.97	115.97	43,692
2026-01-06	110.50	115.04	109.30	115.00	115.00	16,050
2026-01-05	113.21	113.21	108.08	109.40	109.40	17,255
2026-01-02	112.88	113.67	110.75	113.21	113.21	5,369
2025-12-30	112.70	113.18	112.24	112.89	112.89	810
2025-12-29	112.67	114.21	112.52	113.50	113.50	9,899
2025-12-26	113.02	113.02	111.33	111.33	111.33	2,952
2025-12-23	114.71	114.71	111.20	111.40	111.40	4,464
2025-12-22	110.51	113.92	110.51	113.57	113.57	2,774
2025-12-19	110.36	110.64	107.92	109.41	109.41	3,119
2025-12-18	110.18	111.60	109.70	110.36	110.36	2,622
2025-12-17	111.57	111.57	108.87	109.10	109.10	5,948
2025-12-16	110.60	112.06	109.52	109.81	109.81	11,119
2025-12-15	113.27	116.15	109.94	110.51	110.51	20,042
2025-12-12	114.54	115.99	114.13	115.59	115.59	8,006
2025-12-11	116.70	116.70	112.98	114.54	114.54	7,747
2025-12-10	121.12	121.69	113.40	115.54	115.54	10,164
2025-12-09	126.24	126.67	120.85	121.12	121.12	72,879
2025-12-08	123.80	125.76	122.25	124.68	124.68	7,856
2025-12-05	120.69	126.22	120.69	124.53	124.53	13,467
2025-12-04	119.58	120.51	118.56	120.51	120.51	4,848
2025-12-03	117.76	121.00	117.76	120.62	120.62	14,538
2025-12-02	114.35	117.76	114.35	117.40	117.40	2,532
2025-12-01	115.57	116.79	114.33	116.05	116.05	35,496
2025-11-28	113.90	116.81	113.90	116.53	116.53	3,179
2025-11-27	115.00	115.00	113.81	113.90	113.90	335
2025-11-26	113.50	115.33	112.65	114.22	114.22	22,571
2025-11-25	112.93	113.08	111.10	112.58	112.58	9,973
2025-11-24	113.80	114.87	112.15	112.93	112.93	2,152
2025-11-21	117.45	117.45	110.45	112.51	112.51	41,615
2025-11-19	121.46	121.53	118.66	119.29	119.29	4,147
2025-11-18	121.55	123.13	119.31	121.22	121.22	8,287
2025-11-17	121.11	122.87	120.50	122.54	122.54	3,343
2025-11-14	121.00	122.28	118.65	120.80	120.80	14,997
2025-11-13	124.19	124.19	120.91	121.67	121.67	5,290
2025-11-12	124.92	125.53	123.40	124.12	124.12	17,313
2025-11-11	126.24	126.24	122.65	123.60	123.60	34,386
2025-11-10	124.09	125.00	122.81	125.00	125.00	6,771
2025-11-07	122.26	124.59	120.61	122.52	122.52	9,256
2025-11-06	125.00	125.00	121.15	122.61	122.61	16,249
2025-11-05	127.07	128.34	124.13	124.95	124.95	77,095
2025-11-04	128.81	128.83	121.57	127.07	127.07	102,273
2025-11-03	130.55	134.52	129.75	134.49	134.49	14,119
2025-10-31	131.69	132.07	129.44	130.48	130.48	3,118

← NewerPage 4 of 5 · 249 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.