Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,207.01 | 1,220.00 | 1,150.00 | 1,153.11 | 1,153.11 | 4,775 |
| 2026-07-23 | 1,220.92 | 1,230.00 | 1,198.00 | 1,209.05 | 1,209.05 | 5,320 |
| 2026-07-22 | 1,235.00 | 1,246.00 | 1,213.86 | 1,225.00 | 1,225.00 | 2,246 |
| 2026-07-21 | 1,250.01 | 1,252.34 | 1,242.00 | 1,246.24 | 1,246.24 | 5,864 |
| 2026-07-20 | 1,270.50 | 1,277.00 | 1,255.01 | 1,255.01 | 1,255.01 | 373 |
| 2026-07-17 | 1,285.00 | 1,285.00 | 1,259.69 | 1,272.50 | 1,272.50 | 1,373 |
| 2026-07-16 | 1,300.00 | 1,305.00 | 1,278.01 | 1,285.00 | 1,285.00 | 2,717 |
| 2026-07-15 | 1,280.00 | 1,283.00 | 1,261.01 | 1,261.01 | 1,261.01 | 723 |
| 2026-07-14 | 1,301.59 | 1,301.59 | 1,245.00 | 1,260.00 | 1,260.00 | 3,522 |
| 2026-07-13 | 1,310.00 | 1,324.99 | 1,295.12 | 1,295.12 | 1,295.12 | 83,261 |
| 2026-07-10 | 1,315.98 | 1,330.00 | 1,304.00 | 1,305.03 | 1,305.03 | 5,064 |
| 2026-07-09 | 1,289.99 | 1,303.91 | 1,280.01 | 1,303.91 | 1,303.91 | 1,967 |
| 2026-07-08 | 1,289.90 | 1,296.43 | 1,278.03 | 1,295.36 | 1,295.36 | 817 |
| 2026-07-07 | 1,289.99 | 1,309.99 | 1,280.69 | 1,295.83 | 1,295.83 | 10,081 |
| 2026-07-06 | 1,289.00 | 1,289.00 | 1,250.00 | 1,258.00 | 1,258.00 | 1,620 |
| 2026-07-03 | 1,291.44 | 1,293.97 | 1,289.99 | 1,289.99 | 1,289.99 | 68 |
| 2026-07-02 | 1,276.50 | 1,300.00 | 1,275.00 | 1,294.98 | 1,294.98 | 2,413 |
| 2026-07-01 | 1,260.00 | 1,292.30 | 1,260.00 | 1,281.74 | 1,281.74 | 1,987 |
| 2026-06-30 | 1,310.01 | 1,310.01 | 1,258.00 | 1,259.82 | 1,259.82 | 1,105 |
| 2026-06-29 | 1,338.57 | 1,338.57 | 1,306.42 | 1,312.62 | 1,312.62 | 1,355 |
| 2026-06-26 | 1,280.00 | 1,335.00 | 1,280.00 | 1,330.12 | 1,330.12 | 4,877 |
| 2026-06-25 | 1,298.01 | 1,298.01 | 1,263.00 | 1,264.64 | 1,264.64 | 13,750 |
| 2026-06-24 | 1,250.00 | 1,330.00 | 1,250.00 | 1,300.43 | 1,300.43 | 10,386 |
| 2026-06-23 | 1,236.00 | 1,239.01 | 1,225.00 | 1,237.15 | 1,237.15 | 18,197 |
| 2026-06-22 | 1,279.00 | 1,279.00 | 1,230.00 | 1,241.51 | 1,241.51 | 967 |
| 2026-06-19 | 1,243.00 | 1,279.00 | 1,243.00 | 1,279.00 | 1,279.00 | 68 |
| 2026-06-18 | 1,230.01 | 1,256.03 | 1,228.02 | 1,247.55 | 1,247.55 | 1,359 |
| 2026-06-17 | 1,243.01 | 1,255.07 | 1,228.01 | 1,231.32 | 1,231.32 | 898 |
| 2026-06-16 | 1,260.00 | 1,277.20 | 1,254.50 | 1,263.00 | 1,263.00 | 5,842 |
| 2026-06-15 | 1,211.02 | 1,259.99 | 1,211.02 | 1,256.81 | 1,256.81 | 7,739 |
| 2026-06-12 | 1,210.51 | 1,210.51 | 1,165.00 | 1,182.99 | 1,182.99 | 7,633 |
| 2026-06-11 | 1,200.00 | 1,200.00 | 1,170.31 | 1,195.74 | 1,195.74 | 2,919 |
| 2026-06-10 | 1,232.94 | 1,232.94 | 1,198.54 | 1,200.91 | 1,200.91 | 4,335 |
| 2026-06-09 | 1,228.00 | 1,240.00 | 1,214.00 | 1,229.77 | 1,229.77 | 2,977 |
| 2026-06-08 | 1,235.00 | 1,245.41 | 1,224.04 | 1,227.05 | 1,227.05 | 5,255 |
| 2026-06-05 | 1,246.00 | 1,249.00 | 1,231.80 | 1,235.00 | 1,235.00 | 2,656 |
| 2026-06-04 | 1,252.00 | 1,270.00 | 1,243.00 | 1,245.00 | 1,245.00 | 2,594 |
| 2026-06-03 | 1,230.00 | 1,245.00 | 1,222.64 | 1,245.00 | 1,245.00 | 1,490 |
| 2026-06-02 | 1,279.00 | 1,279.00 | 1,234.00 | 1,238.97 | 1,238.97 | 3,454 |
| 2026-06-01 | 1,228.00 | 1,292.62 | 1,228.00 | 1,290.03 | 1,290.03 | 16,708 |
| 2026-05-29 | 1,230.00 | 1,252.00 | 1,216.00 | 1,227.85 | 1,227.85 | 5,933 |
| 2026-05-28 | 1,230.00 | 1,234.00 | 1,210.00 | 1,228.71 | 1,228.71 | 8,494 |
| 2026-05-27 | 1,210.00 | 1,235.99 | 1,210.00 | 1,228.02 | 1,228.02 | 6,139 |
| 2026-05-26 | 1,250.00 | 1,250.00 | 1,213.00 | 1,214.10 | 1,214.10 | 9,166 |
| 2026-05-25 | 1,246.00 | 1,290.00 | 1,246.00 | 1,290.00 | 1,290.00 | 103 |
| 2026-05-22 | 1,295.00 | 1,295.00 | 1,241.00 | 1,246.06 | 1,246.06 | 10,393 |
| 2026-05-21 | 1,308.00 | 1,308.00 | 1,266.00 | 1,274.00 | 1,274.00 | 742 |
| 2026-05-20 | 1,280.00 | 1,300.00 | 1,270.01 | 1,294.00 | 1,294.00 | 1,076 |
| 2026-05-19 | 1,298.00 | 1,300.02 | 1,289.00 | 1,292.54 | 1,292.54 | 1,000 |
| 2026-05-18 | 1,313.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3,320 |
| 2026-05-15 | 1,279.21 | 1,311.47 | 1,279.17 | 1,311.47 | 1,311.47 | 1,875 |
| 2026-05-14 | 1,268.53 | 1,295.00 | 1,260.34 | 1,290.87 | 1,290.87 | 2,003 |
| 2026-05-13 | 1,283.00 | 1,294.70 | 1,283.00 | 1,288.92 | 1,288.92 | 11,093 |
| 2026-05-12 | 1,295.00 | 1,323.00 | 1,295.00 | 1,313.82 | 1,313.82 | 756 |
| 2026-05-11 | 1,311.00 | 1,320.99 | 1,305.03 | 1,307.45 | 1,307.45 | 774 |
| 2026-05-08 | 1,290.00 | 1,309.50 | 1,285.61 | 1,296.73 | 1,296.73 | 2,574 |
| 2026-05-07 | 1,373.00 | 1,373.00 | 1,320.00 | 1,330.00 | 1,330.00 | 5,064 |
| 2026-05-06 | 1,350.00 | 1,384.99 | 1,330.01 | 1,377.70 | 1,377.70 | 2,859 |
| 2026-05-05 | 1,270.00 | 1,299.99 | 1,267.00 | 1,274.80 | 1,274.80 | 2,166 |
| 2026-05-04 | 1,290.20 | 1,307.99 | 1,290.20 | 1,299.07 | 1,299.07 | 36,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.