Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	65.900	67.180	59.850	64.020	64.020	27,171
2026-02-03	68.980	68.980	66.200	66.270	66.270	5,996
2026-02-02	66.680	69.010	66.670	68.910	68.910	1,497
2026-01-30	67.940	68.840	67.360	67.530	67.530	2,913
2026-01-29	66.770	68.360	66.760	68.030	68.030	4,188
2026-01-28	68.110	68.220	67.270	67.450	67.450	3,566
2026-01-27	69.380	69.380	66.940	67.470	67.470	5,702
2026-01-26	69.420	70.150	69.220	69.780	69.780	5,312
2026-01-23	70.890	70.970	70.040	70.290	70.290	4,535
2026-01-22	72.440	72.720	71.100	71.200	71.200	6,718
2026-01-21	71.540	73.120	70.860	73.070	73.070	7,150
2026-01-20	71.110	71.320	70.400	71.100	71.100	6,266
2026-01-19	71.040	72.470	71.000	71.800	71.800	8,158
2026-01-16	72.840	72.860	71.550	72.580	72.580	2,722
2026-01-15	72.860	74.460	71.480	71.480	71.480	3,410
2026-01-14	73.250	73.990	72.510	72.820	72.820	4,838
2026-01-13	72.790	73.300	71.970	73.300	73.300	1,982
2026-01-12	72.650	72.940	71.820	72.940	72.940	5,198
2026-01-09	75.090	75.500	73.390	73.500	73.500	2,497
2026-01-08	73.930	74.690	73.300	74.690	74.690	5,334
2026-01-07	73.050	75.000	72.830	73.820	73.820	6,229
2026-01-06	69.050	73.250	68.880	71.890	71.890	11,667
2026-01-05	71.310	71.310	68.280	70.620	70.620	11,219
2026-01-02	70.040	71.140	69.620	71.110	71.110	6,656
2025-12-30	69.350	69.650	69.250	69.650	69.650	2,252
2025-12-29	68.890	69.670	68.700	69.210	69.210	3,359
2025-12-23	69.120	69.320	68.420	68.420	68.420	4,690
2025-12-22	68.090	69.720	68.050	69.240	69.240	6,521
2025-12-19	68.500	68.520	67.000	67.330	67.330	7,333
2025-12-18	67.500	68.570	67.500	68.300	68.300	3,089
2025-12-17	69.170	69.540	67.490	67.860	67.860	6,317
2025-12-16	70.350	70.350	68.390	68.390	68.390	4,277
2025-12-15	72.700	73.040	69.370	70.250	70.250	21,715
2025-12-12	73.000	73.210	72.070	72.250	72.250	4,074
2025-12-11	71.550	72.200	71.120	71.740	71.740	8,898
2025-12-10	77.100	77.100	72.780	73.110	73.110	8,862
2025-12-09	79.360	79.600	77.520	77.660	77.660	6,271
2025-12-08	78.870	79.560	77.920	79.070	79.070	3,509
2025-12-05	78.200	79.570	77.830	79.090	79.090	4,129
2025-12-04	78.020	78.020	76.990	77.020	77.020	6,756
2025-12-03	75.580	78.240	75.120	77.620	77.620	9,944
2025-12-02	74.500	75.470	73.830	75.220	75.220	4,844
2025-12-01	75.030	75.210	73.720	73.890	73.890	6,819
2025-11-28	74.800	75.340	74.480	75.280	75.280	5,541
2025-11-27	72.830	74.820	72.830	74.820	74.820	6,961
2025-11-26	73.010	74.350	72.580	74.130	74.130	7,163
2025-11-25	72.300	72.780	71.320	72.340	72.340	6,161
2025-11-24	73.690	73.720	72.420	72.870	72.870	6,533
2025-11-21	72.290	73.290	70.980	71.780	71.780	12,247
2025-11-20	78.010	78.820	74.520	74.660	74.660	6,952
2025-11-19	77.810	79.110	77.680	77.800	77.800	5,669
2025-11-18	78.280	80.030	77.320	78.100	78.100	4,287
2025-11-17	79.260	79.800	78.240	78.860	78.860	3,367
2025-11-14	79.420	79.650	77.080	79.600	79.600	5,691
2025-11-13	81.560	81.560	79.890	80.000	80.000	3,895
2025-11-12	81.720	82.260	80.320	80.660	80.660	3,552
2025-11-11	81.390	81.400	80.390	80.530	80.530	3,907
2025-11-10	80.700	80.830	79.930	80.020	80.020	6,199
2025-11-07	79.920	80.480	78.200	78.340	78.340	10,623
2025-11-06	79.970	80.550	78.950	79.470	79.470	15,028

← NewerPage 4 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.