Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 131.69 | 132.07 | 129.44 | 130.48 | 130.48 | 3,118 |
| 2025-10-30 | 128.93 | 131.38 | 127.83 | 130.00 | 130.00 | 2,167 |
| 2025-10-29 | 128.00 | 128.93 | 126.52 | 128.53 | 128.53 | 3,758 |
| 2025-10-28 | 129.69 | 130.84 | 128.00 | 128.00 | 128.00 | 10,381 |
| 2025-10-27 | 128.00 | 129.65 | 126.80 | 128.06 | 128.06 | 20,939 |
| 2025-10-24 | 127.63 | 128.31 | 126.31 | 127.24 | 127.24 | 6,915 |
| 2025-10-23 | 125.50 | 128.05 | 124.90 | 126.73 | 126.73 | 5,260 |
| 2025-10-22 | 125.50 | 125.84 | 123.53 | 124.00 | 124.00 | 32,945 |
| 2025-10-21 | 124.71 | 127.41 | 124.71 | 126.59 | 126.59 | 17,140 |
| 2025-10-20 | 124.67 | 126.76 | 124.64 | 125.68 | 125.68 | 17,664 |
| 2025-10-17 | 126.71 | 126.71 | 123.75 | 124.67 | 124.67 | 11,826 |
| 2025-10-16 | 128.20 | 129.24 | 124.45 | 125.50 | 125.50 | 4,680 |
| 2025-10-15 | 130.20 | 131.63 | 128.20 | 128.77 | 128.77 | 3,077 |
| 2025-10-14 | 128.62 | 130.22 | 127.67 | 128.63 | 128.63 | 2,703 |
| 2025-10-13 | 129.82 | 130.05 | 127.90 | 128.62 | 128.62 | 2,733 |
| 2025-10-10 | 128.08 | 131.56 | 127.90 | 128.49 | 128.49 | 2,617 |
| 2025-10-09 | 129.97 | 133.29 | 128.95 | 129.30 | 129.30 | 2,049 |
| 2025-10-08 | 132.06 | 132.95 | 129.96 | 130.95 | 130.95 | 1,497 |
| 2025-10-07 | 134.28 | 134.28 | 129.57 | 130.92 | 130.92 | 5,946 |
| 2025-10-06 | 130.56 | 134.58 | 128.87 | 133.50 | 133.50 | 6,424 |
| 2025-10-03 | 129.05 | 131.62 | 128.71 | 129.26 | 129.26 | 4,021 |
| 2025-10-02 | 128.86 | 129.16 | 126.57 | 128.73 | 128.73 | 2,800 |
| 2025-10-01 | 130.37 | 131.54 | 128.41 | 128.58 | 128.58 | 3,651 |
| 2025-09-30 | 131.94 | 132.09 | 128.76 | 130.37 | 130.37 | 13,878 |
| 2025-09-29 | 129.71 | 133.32 | 129.71 | 131.88 | 131.88 | 1,826 |
| 2025-09-26 | 131.16 | 131.50 | 129.70 | 130.33 | 130.33 | 1,676 |
| 2025-09-25 | 127.44 | 131.16 | 127.44 | 130.92 | 130.92 | 472 |
| 2025-09-24 | 129.01 | 132.43 | 128.72 | 130.05 | 130.05 | 17,621 |
| 2025-09-23 | 133.62 | 133.75 | 129.05 | 129.30 | 129.30 | 5,509 |
| 2025-09-22 | 130.83 | 136.40 | 130.08 | 132.29 | 132.29 | 14,140 |
| 2025-09-19 | 126.00 | 131.19 | 126.00 | 130.84 | 130.84 | 6,352 |
| 2025-09-18 | 124.05 | 126.00 | 124.00 | 125.65 | 125.65 | 6,132 |
| 2025-09-17 | 128.47 | 128.47 | 121.80 | 123.53 | 123.53 | 10,640 |
| 2025-09-16 | 131.82 | 132.03 | 128.45 | 129.82 | 129.82 | 5,133 |
| 2025-09-15 | 127.00 | 131.13 | 126.60 | 131.13 | 131.13 | 3,332 |
| 2025-09-12 | 128.04 | 129.48 | 125.98 | 129.48 | 129.48 | 706 |
| 2025-09-11 | 129.22 | 129.48 | 126.78 | 127.14 | 127.14 | 968 |
| 2025-09-10 | 129.38 | 129.77 | 126.65 | 127.08 | 127.08 | 15,478 |
| 2025-09-09 | 128.00 | 129.21 | 126.13 | 129.05 | 129.05 | 5,184 |
| 2025-09-08 | 124.00 | 127.95 | 123.36 | 127.25 | 127.25 | 10,057 |
| 2025-09-05 | 124.86 | 124.86 | 120.27 | 124.54 | 124.54 | 18,940 |
| 2025-09-04 | 126.00 | 126.84 | 124.32 | 125.12 | 125.12 | 3,501 |
| 2025-09-03 | 128.05 | 128.40 | 126.00 | 126.37 | 126.37 | 4,703 |
| 2025-09-02 | 127.50 | 128.05 | 125.64 | 128.05 | 128.05 | 2,294 |
| 2025-09-01 | 127.10 | 128.05 | 126.55 | 126.74 | 126.74 | 211 |
| 2025-08-29 | 127.10 | 127.10 | 124.50 | 126.55 | 126.55 | 14,243 |
| 2025-08-28 | 130.42 | 130.42 | 127.08 | 129.35 | 129.35 | 8,895 |
| 2025-08-27 | 131.01 | 132.28 | 129.12 | 129.12 | 129.12 | 4,621 |
| 2025-08-26 | 128.80 | 131.22 | 128.10 | 131.01 | 131.01 | 2,993 |
| 2025-08-25 | 130.02 | 132.32 | 128.79 | 129.51 | 129.51 | 1,867 |
| 2025-08-22 | 129.00 | 131.97 | 127.92 | 131.22 | 131.22 | 5,859 |
| 2025-08-21 | 129.99 | 129.99 | 127.21 | 129.36 | 129.36 | 8,408 |
| 2025-08-20 | 131.03 | 131.03 | 125.10 | 126.21 | 126.21 | 3,141 |
| 2025-08-19 | 126.01 | 132.34 | 126.01 | 131.03 | 131.03 | 7,362 |
| 2025-08-18 | 126.40 | 127.68 | 124.16 | 126.01 | 126.01 | 4,139 |
| 2025-08-15 | 122.98 | 126.00 | 122.98 | 125.65 | 125.65 | 1,897 |
| 2025-08-14 | 121.60 | 124.74 | 121.60 | 124.07 | 124.07 | 10,956 |
| 2025-08-13 | 123.77 | 124.40 | 121.26 | 121.26 | 121.26 | 3,194 |
| 2025-08-12 | 126.79 | 126.79 | 123.00 | 123.00 | 123.00 | 3,916 |
| 2025-08-11 | 122.95 | 126.80 | 121.13 | 126.80 | 126.80 | 3,013 |
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.