Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	81.290	83.180	81.290	81.620	81.620	8,109
2025-11-04	85.700	86.540	78.800	80.580	80.580	47,104
2025-11-03	83.880	85.210	83.880	85.030	85.030	5,665
2025-10-31	83.920	85.090	83.600	83.890	83.890	5,993
2025-10-30	82.720	84.440	81.810	84.220	84.220	6,444
2025-10-29	82.660	83.900	81.350	82.510	82.510	8,381
2025-10-28	83.010	83.510	82.360	82.430	82.430	3,582
2025-10-27	82.230	82.710	81.400	82.300	82.300	9,424
2025-10-24	81.900	82.150	80.930	81.280	81.280	7,325
2025-10-23	79.930	80.960	79.660	80.500	80.500	4,766
2025-10-22	80.820	80.890	79.210	79.390	79.390	8,847
2025-10-21	80.530	81.400	80.190	80.970	80.970	6,882
2025-10-20	79.770	81.000	79.430	80.800	80.800	6,813
2025-10-17	77.980	79.440	76.720	78.860	78.860	12,934
2025-10-16	81.420	82.010	79.340	79.600	79.600	9,139
2025-10-15	82.080	83.280	79.470	81.670	81.670	17,846
2025-10-14	80.760	81.780	80.000	81.620	81.620	6,968
2025-10-13	80.210	82.100	80.210	81.350	81.350	10,685
2025-10-10	83.730	83.860	80.910	80.940	80.940	9,726
2025-10-09	85.430	86.380	84.590	84.590	84.590	6,063
2025-10-08	84.770	85.130	83.700	85.090	85.090	6,103
2025-10-07	85.610	86.380	83.950	83.950	83.950	9,319
2025-10-06	82.990	85.480	82.630	85.330	85.330	9,796
2025-10-03	82.430	83.550	82.280	83.030	83.030	1,016
2025-10-02	82.650	82.820	81.330	81.330	81.330	4,084
2025-10-01	82.610	84.220	82.310	82.740	82.740	5,173
2025-09-30	85.060	85.100	82.400	82.960	82.960	4,439
2025-09-29	84.420	85.230	84.000	85.180	85.180	4,335
2025-09-26	83.390	84.180	83.160	83.670	83.670	8,254
2025-09-25	83.020	83.560	82.160	83.420	83.420	8,635
2025-09-24	83.280	84.960	82.860	83.270	83.270	5,091
2025-09-23	84.980	84.990	83.500	84.000	84.000	4,801
2025-09-22	83.200	86.580	82.560	85.930	85.930	4,233
2025-09-19	80.920	83.340	80.230	83.230	83.230	4,326
2025-09-18	79.500	80.690	79.120	79.930	79.930	3,896
2025-09-17	82.670	82.890	78.240	78.400	78.400	13,211
2025-09-16	84.240	84.580	82.620	82.690	82.690	3,732
2025-09-15	82.230	83.690	80.760	82.710	82.710	4,055
2025-09-12	80.630	82.160	80.140	82.160	82.160	1,029
2025-09-11	80.790	82.080	80.250	82.080	82.080	2,668
2025-09-10	81.390	82.000	80.070	80.300	80.300	4,694
2025-09-09	80.150	80.520	79.150	80.030	80.030	2,006
2025-09-08	77.910	79.450	77.700	79.280	79.280	4,925
2025-09-05	78.870	79.170	76.730	77.200	77.200	5,813
2025-09-04	79.930	80.040	78.310	78.890	78.890	1,236
2025-09-03	79.630	81.100	79.250	80.590	80.590	1,987
2025-09-02	79.840	80.260	79.160	79.580	79.580	1,854
2025-09-01	80.170	80.220	80.030	80.200	80.200	964
2025-08-29	82.330	82.400	78.510	78.710	78.710	6,237
2025-08-28	82.190	82.520	80.720	81.020	81.020	3,993
2025-08-27	83.120	83.610	82.720	82.760	82.760	2,459
2025-08-26	81.850	82.700	81.180	82.070	82.070	4,963
2025-08-25	82.430	82.860	81.730	82.680	82.680	3,766
2025-08-22	80.800	82.930	80.440	82.190	82.190	4,693
2025-08-21	80.370	80.900	79.880	80.570	80.570	1,833
2025-08-20	81.660	81.980	78.710	79.350	79.350	3,649
2025-08-19	80.020	82.740	80.020	82.740	82.740	2,315
2025-08-18	79.490	79.860	76.500	79.710	79.710	819
2025-08-15	78.850	80.140	77.870	79.440	79.440	3,169
2025-08-14	77.660	78.660	77.210	78.560	78.560	3,062

← NewerPage 5 of 22 · 1,275 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.