Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	58.790	59.490	57.470	59.490	59.490	65,194
2026-07-24	60.530	61.500	60.210	61.380	61.380	5,480
2026-07-23	61.950	62.430	60.300	60.330	60.330	10,295
2026-07-22	62.690	62.800	61.480	62.030	62.030	4,942
2026-07-21	63.520	63.830	62.920	62.940	62.940	7,924
2026-07-20	63.650	63.990	62.880	63.930	63.930	7,783
2026-07-17	64.010	64.610	62.750	62.940	62.940	13,397
2026-07-16	63.680	65.740	63.500	64.390	64.390	11,083
2026-07-15	63.300	64.620	63.200	64.320	64.320	7,277
2026-07-14	65.230	65.230	62.920	63.450	63.450	10,177
2026-07-13	65.470	66.430	65.340	66.000	66.000	6,129
2026-07-10	65.170	66.600	65.080	65.770	65.770	7,886
2026-07-09	64.580	64.910	63.300	64.710	64.710	4,494
2026-07-08	64.860	65.370	63.810	63.810	63.810	5,479
2026-07-07	63.510	64.910	63.510	64.460	64.460	5,516
2026-07-06	65.400	65.530	63.380	64.010	64.010	8,236
2026-07-03	65.380	65.500	65.030	65.290	65.290	1,870
2026-07-02	63.940	64.390	63.410	63.990	63.990	8,334
2026-07-01	63.340	64.670	63.000	64.390	64.390	16,316
2026-06-30	66.330	66.350	64.380	64.420	64.420	14,064
2026-06-29	66.320	68.040	66.160	66.450	66.450	28,187
2026-06-26	63.430	65.880	63.130	65.840	65.840	46,948
2026-06-25	65.630	65.730	63.780	63.980	63.980	18,493
2026-06-24	61.410	66.650	61.360	66.170	66.170	19,016
2026-06-23	62.220	62.790	61.650	61.650	61.650	9,217
2026-06-22	62.590	63.100	62.010	62.960	62.960	7,612
2026-06-19	62.850	62.890	62.130	62.130	62.130	2,689
2026-06-18	62.480	63.030	61.790	63.030	63.030	9,915
2026-06-17	63.200	63.350	62.120	62.880	62.880	9,155
2026-06-16	62.940	63.950	62.570	63.890	63.890	4,958
2026-06-15	60.200	62.890	59.920	62.890	62.890	10,678
2026-06-12	60.130	60.580	58.480	58.590	58.590	12,426
2026-06-11	59.890	60.040	58.430	59.190	59.190	15,633
2026-06-10	60.950	60.950	59.730	60.480	60.480	11,789
2026-06-09	61.160	61.560	60.400	60.580	60.580	5,017
2026-06-08	61.350	61.560	60.610	61.180	61.180	10,530
2026-06-05	62.100	62.600	61.550	61.610	61.610	10,304
2026-06-04	61.870	63.230	61.730	63.020	63.020	11,927
2026-06-03	61.570	61.840	60.930	60.930	60.930	9,475
2026-06-02	63.190	63.480	61.930	62.070	62.070	11,189
2026-06-01	61.200	63.140	60.990	63.140	63.140	17,713
2026-05-29	61.070	61.650	60.420	61.650	61.650	9,816
2026-05-28	60.980	61.160	59.860	60.160	60.160	11,888
2026-05-27	60.170	60.690	59.830	60.560	60.560	12,852
2026-05-26	62.230	62.390	60.190	60.840	60.840	12,174
2026-05-25	63.690	63.690	62.870	63.340	63.340	2,602
2026-05-22	63.850	64.250	63.120	63.190	63.190	3,735
2026-05-21	64.260	64.500	63.000	63.160	63.160	3,487
2026-05-20	63.810	64.160	62.950	64.040	64.040	2,631
2026-05-19	64.520	65.330	64.040	64.150	64.150	2,448
2026-05-18	64.550	65.060	63.780	64.570	64.570	5,277
2026-05-15	63.920	64.450	63.430	64.180	64.180	4,340
2026-05-14	64.070	64.070	62.470	63.480	63.480	3,960
2026-05-13	65.260	65.550	63.400	63.750	63.750	7,918
2026-05-12	64.810	65.400	63.450	65.000	65.000	6,854
2026-05-11	64.080	65.190	63.910	64.960	64.960	6,365
2026-05-08	65.760	65.760	63.260	64.470	64.470	5,930
2026-05-07	67.380	68.510	64.870	65.110	65.110	8,002
2026-05-06	62.650	68.410	62.510	67.290	67.290	16,244
2026-05-05	63.600	64.100	63.000	63.640	63.640	3,446

← NewerPage 2 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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