Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.030	63.050	62.250	63.050	63.050	11,017
2026-10-16	63.510	63.580	62.950	62.950	62.950	4,545
2026-10-15	61.700	63.160	61.330	62.970	62.970	11,081
2026-10-14	63.650	63.950	61.790	62.090	62.090	8,285
2026-10-13	63.890	64.210	62.530	63.770	63.770	5,339
2026-10-12	64.000	64.030	62.730	63.440	63.440	8,400
2026-10-09	62.710	64.220	62.340	64.070	64.070	11,441
2026-10-08	61.210	61.570	60.890	61.120	61.120	5,418
2026-10-07	61.590	61.830	61.060	61.190	61.190	5,063
2026-10-06	62.010	62.270	61.360	61.540	61.540	7,915
2026-10-05	61.030	62.190	60.370	62.100	62.100	16,611
2026-10-02	60.530	60.830	59.740	59.980	59.980	11,011
2026-10-01	60.860	61.090	59.850	60.100	60.100	6,445
2026-09-30	61.350	61.420	60.430	60.700	60.700	9,955
2026-09-29	60.240	61.490	60.140	60.980	60.980	6,524
2026-09-28	61.400	61.400	59.660	60.190	60.190	7,401
2026-09-25	60.950	61.100	60.460	60.890	60.890	11,452
2026-09-24	61.070	61.620	60.810	60.960	60.960	10,955
2026-09-23	61.390	61.470	60.230	61.050	61.050	7,284
2026-09-22	62.050	62.400	61.170	61.480	61.480	10,228
2026-09-21	61.890	62.050	61.150	61.640	61.640	7,288
2026-09-18	62.100	62.100	61.160	61.550	61.550	6,037
2026-09-17	62.510	62.600	61.310	61.840	61.840	6,195
2026-09-16	62.210	62.490	61.310	61.520	61.520	11,211
2026-09-15	62.740	62.740	61.860	61.990	61.990	4,473
2026-09-14	62.070	62.730	61.840	62.300	62.300	10,828
2026-09-11	63.140	63.550	61.300	61.420	61.420	13,321
2026-09-10	61.550	61.580	59.710	61.100	61.100	13,324
2026-09-09	63.380	63.770	61.400	61.400	61.400	12,906
2026-09-08	64.970	66.000	62.900	63.100	63.100	7,559
2026-09-07	65.470	65.470	64.660	64.660	64.660	2,899
2026-09-04	65.400	66.040	64.810	64.820	64.820	9,932
2026-09-03	66.400	67.380	64.840	65.070	65.070	8,925
2026-09-02	65.050	66.520	64.780	66.010	66.010	12,717
2026-09-01	65.310	65.730	64.330	65.110	65.110	5,183
2026-08-31	67.670	67.900	65.000	65.280	65.280	6,201
2026-08-28	66.200	67.800	66.010	67.800	67.800	5,929
2026-08-27	67.570	67.670	65.540	65.800	65.800	14,779
2026-08-26	69.220	70.580	68.400	68.400	68.400	8,913
2026-08-25	68.310	68.610	67.810	68.220	68.220	1,803
2026-08-24	67.500	68.040	66.850	67.810	67.810	6,284
2026-08-21	67.610	68.700	67.180	68.040	68.040	7,048
2026-08-20	67.270	68.670	66.470	67.460	67.460	12,304
2026-08-19	64.560	66.760	63.640	66.160	66.160	8,919
2026-08-18	64.840	66.600	64.580	66.050	66.050	8,371
2026-08-17	65.960	67.070	65.150	65.590	65.590	9,893
2026-08-14	65.870	67.020	65.160	65.160	65.160	6,299
2026-08-13	65.630	65.880	64.860	64.970	64.970	4,943
2026-08-12	68.100	68.100	65.650	65.650	65.650	10,795
2026-08-11	67.740	68.400	67.000	67.980	67.980	8,652
2026-08-10	64.970	67.190	64.720	66.930	66.930	13,886
2026-08-07	61.340	65.160	61.140	64.720	64.720	22,741
2026-08-06	59.110	60.450	59.100	60.000	60.000	20,954
2026-08-05	63.870	64.520	58.400	58.490	58.490	27,700
2026-08-04	62.660	62.660	61.920	62.210	62.210	6,274
2026-08-03	61.570	62.240	61.200	62.240	62.240	13,601
2026-07-31	61.440	61.530	60.500	60.540	60.540	8,307
2026-07-30	62.210	62.210	59.790	59.990	59.990	9,390
2026-07-29	62.020	62.450	61.250	61.670	61.670	13,215
2026-07-28	60.120	61.580	59.980	61.420	61.420	12,829

Page 1 of 2 · 66 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.