Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	64.300	64.500	62.800	63.650	63.650	6,351
2026-04-30	63.160	63.780	62.550	63.150	63.150	4,569
2026-04-29	63.460	63.560	62.460	63.260	63.260	6,144
2026-04-28	65.190	65.590	64.050	64.050	64.050	4,649
2026-04-27	63.560	65.240	63.410	64.950	64.950	4,274
2026-04-24	64.250	64.410	62.950	63.140	63.140	2,897
2026-04-23	64.480	65.860	64.270	64.450	64.450	3,649
2026-04-22	66.380	66.610	64.590	64.680	64.680	6,294
2026-04-21	65.970	66.650	65.860	65.890	65.890	1,704
2026-04-20	65.050	65.390	64.420	64.450	64.450	3,246
2026-04-17	64.920	66.440	64.870	65.870	65.870	11,201
2026-04-16	66.120	66.500	65.200	65.700	65.700	4,757
2026-04-15	62.290	65.220	62.060	65.010	65.010	5,571
2026-04-14	61.660	62.410	61.320	61.500	61.500	3,636
2026-04-13	60.040	61.100	59.900	61.100	61.100	3,758
2026-04-10	61.450	61.960	60.470	60.560	60.560	3,317
2026-04-09	62.130	62.130	60.000	60.290	60.290	6,139
2026-04-08	63.630	64.450	62.730	62.930	62.930	7,859
2026-04-07	62.360	62.660	61.770	61.980	61.980	2,579
2026-04-02	61.460	62.040	60.620	62.010	62.010	1,728
2026-04-01	62.980	62.980	61.000	62.550	62.550	2,650
2026-03-31	61.320	61.870	61.300	61.570	61.570	2,054
2026-03-30	59.890	61.280	59.710	61.280	61.280	3,220
2026-03-27	61.690	61.690	59.400	60.100	60.100	2,554
2026-03-26	63.390	63.390	61.830	61.830	61.830	3,390
2026-03-25	63.020	63.480	62.450	63.270	63.270	7,271
2026-03-24	65.030	65.030	62.920	63.120	63.120	6,239
2026-03-23	63.320	65.340	63.270	64.450	64.450	13,612
2026-03-20	65.770	65.770	63.290	64.250	64.250	22,565
2026-03-19	67.080	67.800	65.490	65.490	65.490	3,335
2026-03-18	68.120	68.300	66.610	66.740	66.740	6,848
2026-03-17	66.180	68.440	66.180	68.220	68.220	3,614
2026-03-16	64.030	65.170	64.020	64.850	64.850	3,342
2026-03-13	63.470	65.050	63.470	64.260	64.260	1,578
2026-03-12	64.660	65.680	63.090	63.160	63.160	3,381
2026-03-11	62.610	65.290	62.360	64.150	64.150	8,306
2026-03-10	63.660	63.920	62.220	62.880	62.880	3,586
2026-03-09	63.600	64.310	62.420	63.550	63.550	6,629
2026-03-06	65.400	65.400	64.240	64.820	64.820	3,638
2026-03-05	65.970	67.490	65.220	65.630	65.630	4,090
2026-03-04	65.500	66.140	64.720	65.680	65.680	3,525
2026-03-03	64.510	65.980	63.460	64.960	64.960	16,388
2026-03-02	62.450	64.000	62.350	63.710	63.710	13,289
2026-02-27	63.540	63.970	62.370	63.780	63.780	5,616
2026-02-26	61.680	64.500	61.680	63.710	63.710	4,420
2026-02-25	61.120	61.800	60.890	61.510	61.510	2,935
2026-02-24	60.300	60.680	59.780	60.270	60.270	4,813
2026-02-23	62.060	62.180	59.970	60.190	60.190	8,979
2026-02-20	62.540	63.200	61.610	63.160	63.160	5,278
2026-02-19	61.910	63.040	61.300	62.120	62.120	5,404
2026-02-18	59.850	61.520	59.270	61.520	61.520	8,219
2026-02-17	59.020	59.900	58.830	59.900	59.900	4,770
2026-02-16	59.990	59.990	59.260	59.340	59.340	5,455
2026-02-13	59.920	60.190	58.730	59.050	59.050	5,272
2026-02-12	60.100	60.830	58.880	58.900	58.900	22,802
2026-02-11	61.550	62.420	60.400	60.500	60.500	6,651
2026-02-10	62.180	62.860	62.140	62.550	62.550	3,538
2026-02-09	63.010	63.160	61.500	62.560	62.560	51,552
2026-02-06	63.550	64.420	62.000	62.720	62.720	5,846
2026-02-05	62.740	64.140	61.670	64.140	64.140	7,209

← NewerPage 3 of 22 · 1,278 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.