Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,296.00 | 1,311.44 | 1,294.80 | 1,306.09 | 1,306.09 | 859 |
| 2026-04-29 | 1,280.00 | 1,307.00 | 1,280.00 | 1,305.00 | 1,305.00 | 362 |
| 2026-04-28 | 1,323.00 | 1,326.60 | 1,291.50 | 1,294.00 | 1,294.00 | 2,649 |
| 2026-04-27 | 1,299.50 | 1,332.75 | 1,298.00 | 1,325.95 | 1,325.95 | 6,248 |
| 2026-04-24 | 1,290.00 | 1,299.00 | 1,283.00 | 1,299.00 | 1,299.00 | 6,755 |
| 2026-04-23 | 1,311.21 | 1,311.21 | 1,286.50 | 1,289.38 | 1,289.38 | 1,107 |
| 2026-04-22 | 1,336.08 | 1,336.08 | 1,305.00 | 1,310.26 | 1,310.26 | 2,886 |
| 2026-04-21 | 1,349.99 | 1,358.00 | 1,338.57 | 1,342.90 | 1,342.90 | 13,630 |
| 2026-04-20 | 1,323.26 | 1,339.00 | 1,320.52 | 1,339.00 | 1,339.00 | 2,572 |
| 2026-04-17 | 1,339.00 | 1,350.00 | 1,327.60 | 1,335.35 | 1,335.35 | 3,069 |
| 2026-04-16 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.82 | 1,320.82 | 879 |
| 2026-04-15 | 1,277.00 | 1,342.50 | 1,277.00 | 1,337.80 | 1,337.80 | 40,916 |
| 2026-04-14 | 1,268.00 | 1,268.00 | 1,247.00 | 1,252.00 | 1,252.00 | 3,874 |
| 2026-04-13 | 1,238.00 | 1,256.08 | 1,238.00 | 1,249.48 | 1,249.48 | 4,403 |
| 2026-04-10 | 1,230.01 | 1,231.00 | 1,213.00 | 1,221.00 | 1,221.00 | 1,460 |
| 2026-04-09 | 1,250.00 | 1,250.10 | 1,222.01 | 1,241.50 | 1,241.50 | 45,891 |
| 2026-04-08 | 1,280.15 | 1,282.00 | 1,258.00 | 1,264.65 | 1,264.65 | 832 |
| 2026-04-07 | 1,268.00 | 1,281.37 | 1,268.00 | 1,281.32 | 1,281.32 | 650 |
| 2026-04-06 | 1,292.99 | 1,292.99 | 1,279.02 | 1,282.00 | 1,282.00 | 521 |
| 2026-04-01 | 1,295.19 | 1,295.19 | 1,283.99 | 1,285.52 | 1,285.52 | 193 |
| 2026-03-31 | 1,259.27 | 1,292.79 | 1,255.01 | 1,289.88 | 1,289.88 | 36,017 |
| 2026-03-30 | 1,253.00 | 1,279.99 | 1,253.00 | 1,261.00 | 1,261.00 | 1,864 |
| 2026-03-27 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.01 | 1,255.01 | 3,123 |
| 2026-03-26 | 1,291.00 | 1,291.00 | 1,258.00 | 1,264.08 | 1,264.08 | 2,790 |
| 2026-03-25 | 1,300.00 | 1,302.80 | 1,290.02 | 1,302.80 | 1,302.80 | 2,144 |
| 2026-03-24 | 1,340.00 | 1,340.00 | 1,292.02 | 1,300.00 | 1,300.00 | 15,187 |
| 2026-03-23 | 1,325.00 | 1,343.01 | 1,325.00 | 1,338.00 | 1,338.00 | 315 |
| 2026-03-20 | 1,334.00 | 1,334.00 | 1,320.00 | 1,320.14 | 1,320.14 | 490 |
| 2026-03-19 | 1,355.01 | 1,356.00 | 1,340.90 | 1,340.90 | 1,340.90 | 353 |
| 2026-03-18 | 1,363.00 | 1,367.00 | 1,360.00 | 1,366.52 | 1,366.52 | 1,695 |
| 2026-03-17 | 1,389.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,091 |
| 2026-03-13 | 1,305.00 | 1,320.00 | 1,305.00 | 1,314.97 | 1,314.97 | 86 |
| 2026-03-12 | 1,336.00 | 1,336.00 | 1,295.01 | 1,308.00 | 1,308.00 | 886 |
| 2026-03-11 | 1,315.00 | 1,322.00 | 1,305.00 | 1,318.74 | 1,318.74 | 8,849 |
| 2026-03-10 | 1,286.00 | 1,292.00 | 1,270.00 | 1,271.00 | 1,271.00 | 2,682 |
| 2026-03-09 | 1,343.71 | 1,343.71 | 1,300.01 | 1,309.00 | 1,309.00 | 1,078 |
| 2026-03-06 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,335.00 | 1,000 |
| 2026-03-05 | 1,380.00 | 1,380.00 | 1,337.00 | 1,344.00 | 1,344.00 | 528 |
| 2026-03-04 | 1,342.26 | 1,350.00 | 1,332.00 | 1,348.92 | 1,348.92 | 7,933 |
| 2026-03-03 | 1,340.00 | 1,359.97 | 1,317.54 | 1,349.24 | 1,349.24 | 4,656 |
| 2026-03-02 | 1,280.00 | 1,321.90 | 1,280.00 | 1,320.99 | 1,320.99 | 1,246 |
| 2026-02-27 | 1,300.00 | 1,304.00 | 1,285.00 | 1,286.15 | 1,286.15 | 4,902 |
| 2026-02-26 | 1,295.15 | 1,304.99 | 1,293.00 | 1,295.90 | 1,295.90 | 977 |
| 2026-02-25 | 1,243.01 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | 4,401 |
| 2026-02-24 | 1,217.00 | 1,230.76 | 1,217.00 | 1,220.00 | 1,220.00 | 6,484 |
| 2026-02-23 | 1,274.68 | 1,274.68 | 1,212.01 | 1,218.39 | 1,218.39 | 924 |
| 2026-02-20 | 1,284.00 | 1,284.00 | 1,263.00 | 1,269.81 | 1,269.81 | 1,026 |
| 2026-02-19 | 1,259.99 | 1,264.99 | 1,257.00 | 1,257.00 | 1,257.00 | 3,983 |
| 2026-02-18 | 1,211.00 | 1,260.00 | 1,211.00 | 1,255.71 | 1,255.71 | 9,407 |
| 2026-02-17 | 1,206.00 | 1,225.00 | 1,201.00 | 1,212.63 | 1,212.63 | 758 |
| 2026-02-16 | 1,235.00 | 1,239.16 | 1,232.99 | 1,239.16 | 1,239.16 | 39 |
| 2026-02-13 | 1,220.00 | 1,224.98 | 1,187.11 | 1,194.57 | 1,194.57 | 8,678 |
| 2026-02-12 | 1,240.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 4,342 |
| 2026-02-11 | 1,272.59 | 1,272.59 | 1,215.00 | 1,221.43 | 1,221.43 | 5,186 |
| 2026-02-10 | 1,280.01 | 1,286.41 | 1,265.01 | 1,266.87 | 1,266.87 | 5,518 |
| 2026-02-09 | 1,299.89 | 1,369.99 | 1,270.01 | 1,272.50 | 1,272.50 | 5,662 |
| 2026-02-06 | 1,311.85 | 1,311.85 | 1,262.00 | 1,288.00 | 1,288.00 | 5,238 |
| 2026-02-05 | 1,299.00 | 1,340.00 | 1,285.00 | 1,306.21 | 1,306.21 | 10,810 |
| 2026-02-04 | 1,349.83 | 1,349.83 | 1,254.00 | 1,278.13 | 1,278.13 | 4,989 |
| 2026-02-03 | 1,394.28 | 1,394.28 | 1,335.01 | 1,346.49 | 1,346.49 | 16,501 |
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.