Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,394.28 | 1,394.28 | 1,335.01 | 1,346.49 | 1,346.49 | 16,501 |
| 2026-01-30 | 1,400.00 | 1,407.50 | 1,385.00 | 1,391.46 | 1,391.46 | 5,005 |
| 2026-01-29 | 1,370.00 | 1,411.50 | 1,370.00 | 1,409.10 | 1,409.10 | 1,230 |
| 2026-01-28 | 1,405.00 | 1,412.02 | 1,372.00 | 1,376.46 | 1,376.46 | 4,506 |
| 2026-01-27 | 1,415.00 | 1,415.00 | 1,380.00 | 1,398.88 | 1,398.88 | 6,104 |
| 2026-01-26 | 1,430.01 | 1,442.00 | 1,423.01 | 1,425.07 | 1,425.07 | 3,723 |
| 2026-01-23 | 1,447.00 | 1,461.32 | 1,420.00 | 1,422.01 | 1,422.01 | 13,536 |
| 2026-01-22 | 1,478.00 | 1,480.00 | 1,437.02 | 1,438.00 | 1,438.00 | 1,867 |
| 2026-01-21 | 1,481.90 | 1,492.33 | 1,460.00 | 1,477.78 | 1,477.78 | 2,405 |
| 2026-01-20 | 1,466.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 17,555 |
| 2026-01-19 | 1,508.22 | 1,508.23 | 1,507.99 | 1,507.99 | 1,507.99 | 137 |
| 2026-01-16 | 1,477.00 | 1,492.00 | 1,477.00 | 1,489.00 | 1,489.00 | 2,394 |
| 2026-01-15 | 1,535.00 | 1,535.00 | 1,466.02 | 1,485.00 | 1,485.00 | 471 |
| 2026-01-14 | 1,525.00 | 1,528.00 | 1,496.00 | 1,508.00 | 1,508.00 | 6,922 |
| 2026-01-13 | 1,505.00 | 1,529.85 | 1,505.00 | 1,525.00 | 1,525.00 | 7,115 |
| 2026-01-12 | 1,518.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | 13,021 |
| 2026-01-09 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,535.00 | 941 |
| 2026-01-08 | 1,559.00 | 1,584.72 | 1,535.00 | 1,584.72 | 1,584.72 | 3,070 |
| 2026-01-07 | 1,575.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,540.00 | 11,861 |
| 2026-01-06 | 1,463.00 | 1,535.96 | 1,461.61 | 1,533.35 | 1,533.35 | 10,100 |
| 2026-01-05 | 1,490.00 | 1,490.00 | 1,437.00 | 1,452.13 | 1,452.13 | 9,028 |
| 2026-01-02 | 1,465.02 | 1,495.00 | 1,465.02 | 1,480.00 | 1,480.00 | 1,493 |
| 2025-12-31 | 1,469.66 | 1,480.00 | 1,469.66 | 1,470.01 | 1,470.01 | 136 |
| 2025-12-30 | 1,480.00 | 1,482.99 | 1,470.00 | 1,482.99 | 1,482.99 | 3,282 |
| 2025-12-29 | 1,460.00 | 1,472.00 | 1,460.00 | 1,463.92 | 1,463.92 | 1,914 |
| 2025-12-26 | 1,457.77 | 1,469.00 | 1,450.00 | 1,454.90 | 1,454.90 | 2,923 |
| 2025-12-24 | 1,454.99 | 1,459.99 | 1,453.00 | 1,453.48 | 1,453.48 | 945 |
| 2025-12-23 | 1,455.00 | 1,455.00 | 1,440.00 | 1,449.45 | 1,449.45 | 1,987 |
| 2025-12-22 | 1,460.00 | 1,478.00 | 1,456.71 | 1,460.08 | 1,460.08 | 29,976 |
| 2025-12-19 | 1,430.00 | 1,430.00 | 1,414.00 | 1,424.44 | 1,424.44 | 6,608 |
| 2025-12-18 | 1,440.00 | 1,449.99 | 1,433.23 | 1,440.00 | 1,440.00 | 1,433 |
| 2025-12-17 | 1,440.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3,344 |
| 2025-12-16 | 1,466.00 | 1,466.00 | 1,440.03 | 1,462.53 | 1,462.53 | 1,093 |
| 2025-12-15 | 1,553.73 | 1,553.73 | 1,460.01 | 1,468.85 | 1,468.85 | 7,622 |
| 2025-12-11 | 1,540.07 | 1,546.00 | 1,510.00 | 1,546.00 | 1,546.00 | 1,971 |
| 2025-12-10 | 1,600.00 | 1,600.00 | 1,509.00 | 1,528.35 | 1,528.35 | 12,961 |
| 2025-12-09 | 1,673.00 | 1,673.00 | 1,618.94 | 1,618.94 | 1,618.94 | 3,203 |
| 2025-12-08 | 1,669.03 | 1,689.00 | 1,669.03 | 1,675.02 | 1,675.02 | 2,490 |
| 2025-12-05 | 1,670.00 | 1,684.99 | 1,660.64 | 1,660.64 | 1,660.64 | 2,976 |
| 2025-12-04 | 1,650.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,655.00 | 374 |
| 2025-12-03 | 1,629.99 | 1,669.00 | 1,629.99 | 1,664.00 | 1,664.00 | 1,425 |
| 2025-12-02 | 1,585.00 | 1,617.01 | 1,585.00 | 1,608.99 | 1,608.99 | 1,252 |
| 2025-12-01 | 1,610.00 | 1,610.00 | 1,565.00 | 1,587.00 | 1,587.00 | 300 |
| 2025-11-28 | 1,600.00 | 1,609.98 | 1,585.00 | 1,609.02 | 1,609.02 | 1,419 |
| 2025-11-27 | 1,574.84 | 1,574.84 | 1,574.84 | 1,574.84 | 1,574.84 | 0 |
| 2025-11-26 | 1,550.00 | 1,580.00 | 1,537.00 | 1,574.84 | 1,574.84 | 4,066 |
| 2025-11-25 | 1,545.00 | 1,550.44 | 1,521.01 | 1,535.12 | 1,535.12 | 1,143 |
| 2025-11-24 | 1,555.00 | 1,570.00 | 1,543.02 | 1,544.37 | 1,544.37 | 6,211 |
| 2025-11-21 | 1,540.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 11,424 |
| 2025-11-20 | 1,640.01 | 1,641.00 | 1,529.16 | 1,538.00 | 1,538.00 | 6,378 |
| 2025-11-19 | 1,661.99 | 1,661.99 | 1,635.00 | 1,639.00 | 1,639.00 | 16,690 |
| 2025-11-18 | 1,670.65 | 1,674.18 | 1,646.01 | 1,667.73 | 1,667.73 | 214 |
| 2025-11-14 | 1,664.94 | 1,695.99 | 1,664.94 | 1,676.19 | 1,676.19 | 469 |
| 2025-11-13 | 1,697.00 | 1,705.48 | 1,674.00 | 1,680.00 | 1,680.00 | 2,732 |
| 2025-11-12 | 1,730.85 | 1,730.85 | 1,700.00 | 1,722.09 | 1,722.09 | 337 |
| 2025-11-11 | 1,722.05 | 1,722.05 | 1,700.02 | 1,713.00 | 1,713.00 | 568 |
| 2025-11-10 | 1,708.00 | 1,731.00 | 1,705.00 | 1,731.00 | 1,731.00 | 524 |
| 2025-11-07 | 1,707.66 | 1,724.83 | 1,671.01 | 1,724.83 | 1,724.83 | 12,306 |
| 2025-11-06 | 1,718.48 | 1,721.35 | 1,700.01 | 1,710.01 | 1,710.01 | 3,964 |
| 2025-11-05 | 1,767.99 | 1,767.99 | 1,727.97 | 1,730.00 | 1,730.00 | 1,751 |
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.