Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	88.000	88.000	85.980	86.500	86.500	29,810
2026-10-19	89.220	89.370	88.000	88.280	88.280	12,071
2026-10-16	91.400	91.400	88.340	89.010	89.010	21,942
2026-10-15	88.820	90.740	87.160	89.060	89.060	32,336
2026-10-14	90.180	90.180	86.400	87.940	87.940	19,376
2026-10-13	90.250	90.250	88.500	90.030	90.030	90,651
2026-10-09	87.300	90.070	87.300	90.070	90.070	13,492
2026-10-08	86.500	88.430	85.670	87.500	87.500	16,622
2026-10-07	86.000	86.320	85.350	85.920	85.920	15,508
2026-10-06	87.120	87.120	85.620	86.000	86.000	33,164
2026-10-05	85.550	87.370	84.800	86.900	86.900	61,648
2026-10-02	89.290	89.500	88.060	88.900	88.900	17,056
2026-10-01	91.940	91.940	88.000	88.730	88.730	52,504
2026-09-30	91.570	91.570	88.800	88.800	88.800	43,653
2026-09-29	89.080	92.450	89.040	92.450	92.450	24,775
2026-09-28	91.900	91.900	88.400	89.080	89.080	6,232
2026-09-25	92.990	92.990	89.770	90.990	90.990	12,039
2026-09-24	90.520	91.000	89.610	91.000	91.000	2,900
2026-09-23	90.050	90.300	88.240	89.810	89.810	42,274
2026-09-22	91.720	92.020	88.890	89.760	89.760	20,903
2026-09-21	90.260	91.030	89.740	90.850	90.850	23,487
2026-09-18	91.600	91.600	90.500	91.170	91.170	10,684
2026-09-17	92.000	92.260	90.750	91.600	91.600	5,333
2026-09-16	92.860	92.860	91.250	91.930	91.930	11,256
2026-09-15	94.090	94.090	91.950	92.000	92.000	3,139
2026-09-14	92.690	93.720	92.280	93.260	93.260	17,778
2026-09-11	93.260	93.640	90.700	92.090	92.090	38,950
2026-09-10	91.160	93.770	89.150	92.520	92.520	21,980
2026-09-09	92.700	93.630	90.950	91.160	91.160	15,890
2026-09-08	98.340	98.340	92.450	92.700	92.700	23,133
2026-09-04	97.380	98.570	96.310	98.340	98.340	5,094
2026-09-03	96.720	100.05	96.060	96.640	96.640	25,286
2026-09-02	98.000	99.220	96.310	98.160	98.160	14,162
2026-09-01	97.240	98.070	96.350	97.420	97.420	4,084
2026-08-31	101.41	101.67	97.850	97.850	97.850	5,351
2026-08-28	101.09	103.00	99.890	102.32	102.32	14,168
2026-08-27	101.09	101.09	98.430	100.75	100.75	8,945
2026-08-26	105.08	106.03	101.21	101.21	101.21	4,979
2026-08-25	103.13	103.42	101.63	102.56	102.56	2,656
2026-08-24	101.80	102.26	100.71	102.10	102.10	12,221
2026-08-21	101.75	103.55	100.78	101.59	101.59	24,561
2026-08-20	99.620	104.00	99.620	101.75	101.75	6,102
2026-08-19	98.750	102.48	95.460	100.30	100.30	6,728
2026-08-18	98.380	100.27	97.050	97.050	97.050	10,561
2026-08-17	100.82	101.14	97.040	97.230	97.230	13,394
2026-08-14	100.30	101.33	98.520	98.860	98.860	11,419
2026-08-13	95.590	98.670	95.590	98.310	98.310	13,417
2026-08-12	102.00	102.00	96.670	97.550	97.550	10,587
2026-08-11	100.01	101.61	98.850	100.96	100.96	9,014
2026-08-10	93.130	99.480	93.130	99.410	99.410	16,434
2026-08-07	90.920	96.000	90.250	95.040	95.040	23,287
2026-08-06	87.560	90.910	86.900	90.010	90.010	330,321
2026-08-05	89.700	90.060	85.650	87.800	87.800	41,522
2026-08-04	91.890	92.940	90.920	92.780	92.780	10,928
2026-08-03	90.930	91.420	89.680	91.420	91.420	21,772
2026-07-31	89.010	90.930	88.500	90.930	90.930	1,626
2026-07-30	91.620	91.620	87.200	90.020	90.020	1,651
2026-07-29	90.190	91.620	89.490	90.790	90.790	2,595
2026-07-28	87.950	90.730	87.950	88.970	88.970	12,131
2026-07-27	85.050	87.330	83.920	87.190	87.190	2,219

Page 1 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.