Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,318.00 | 1,320.00 | 1,289.50 | 1,298.93 | 1,298.93 | 14,648 |
| 2026-10-15 | 1,287.49 | 1,315.00 | 1,278.01 | 1,313.98 | 1,313.98 | 16,301 |
| 2026-10-14 | 1,309.00 | 1,316.10 | 1,272.00 | 1,281.62 | 1,281.62 | 6,199 |
| 2026-10-13 | 1,310.60 | 1,314.99 | 1,299.00 | 1,311.34 | 1,311.34 | 6,475 |
| 2026-10-12 | 1,317.00 | 1,317.00 | 1,281.40 | 1,304.17 | 1,304.17 | 9,930 |
| 2026-10-09 | 1,288.50 | 1,327.02 | 1,288.50 | 1,318.91 | 1,318.91 | 42,322 |
| 2026-10-08 | 1,235.00 | 1,282.35 | 1,220.00 | 1,280.88 | 1,280.88 | 19,013 |
| 2026-10-07 | 1,247.36 | 1,254.76 | 1,229.00 | 1,232.53 | 1,232.53 | 16,421 |
| 2026-10-06 | 1,260.00 | 1,260.00 | 1,237.00 | 1,239.94 | 1,239.94 | 7,843 |
| 2026-10-05 | 1,245.13 | 1,269.99 | 1,240.00 | 1,260.20 | 1,260.20 | 8,430 |
| 2026-10-02 | 1,237.00 | 1,249.99 | 1,222.01 | 1,238.66 | 1,238.66 | 5,085 |
| 2026-10-01 | 1,244.00 | 1,250.37 | 1,230.00 | 1,243.20 | 1,243.20 | 12,046 |
| 2026-09-30 | 1,259.67 | 1,259.68 | 1,234.00 | 1,243.31 | 1,243.31 | 24,060 |
| 2026-09-29 | 1,242.00 | 1,259.99 | 1,239.00 | 1,253.88 | 1,253.88 | 5,697 |
| 2026-09-28 | 1,240.05 | 1,240.06 | 1,208.00 | 1,222.98 | 1,222.98 | 4,327 |
| 2026-09-25 | 1,234.15 | 1,235.00 | 1,224.01 | 1,233.88 | 1,233.88 | 6,882 |
| 2026-09-24 | 1,223.00 | 1,235.99 | 1,219.00 | 1,228.97 | 1,228.97 | 6,518 |
| 2026-09-23 | 1,213.00 | 1,229.10 | 1,200.00 | 1,214.74 | 1,214.74 | 20,897 |
| 2026-09-22 | 1,229.01 | 1,244.99 | 1,204.87 | 1,212.35 | 1,212.35 | 38,167 |
| 2026-09-21 | 1,221.85 | 1,229.98 | 1,209.00 | 1,223.15 | 1,223.15 | 19,290 |
| 2026-09-18 | 1,224.99 | 1,225.00 | 1,206.00 | 1,217.04 | 1,217.04 | 5,058 |
| 2026-09-17 | 1,231.34 | 1,231.34 | 1,208.00 | 1,218.66 | 1,218.66 | 2,760 |
| 2026-09-15 | 1,255.25 | 1,255.25 | 1,225.00 | 1,227.05 | 1,227.05 | 1,856 |
| 2026-09-14 | 1,227.00 | 1,249.99 | 1,222.38 | 1,245.91 | 1,245.91 | 3,891 |
| 2026-09-11 | 1,245.00 | 1,245.00 | 1,207.00 | 1,218.57 | 1,218.57 | 10,537 |
| 2026-09-10 | 1,214.95 | 1,248.99 | 1,180.00 | 1,233.53 | 1,233.53 | 6,871 |
| 2026-09-09 | 1,246.00 | 1,246.00 | 1,203.01 | 1,205.22 | 1,205.22 | 4,011 |
| 2026-09-08 | 1,289.20 | 1,290.80 | 1,233.00 | 1,239.71 | 1,239.71 | 17,960 |
| 2026-09-07 | 1,284.82 | 1,300.00 | 1,277.99 | 1,300.00 | 1,300.00 | 253 |
| 2026-09-04 | 1,285.00 | 1,298.00 | 1,270.00 | 1,280.81 | 1,280.81 | 1,201 |
| 2026-09-03 | 1,325.98 | 1,325.98 | 1,278.01 | 1,288.56 | 1,288.56 | 1,688 |
| 2026-09-02 | 1,286.00 | 1,308.00 | 1,282.01 | 1,302.05 | 1,302.05 | 5,375 |
| 2026-09-01 | 1,284.00 | 1,308.09 | 1,270.00 | 1,280.08 | 1,280.08 | 2,495 |
| 2026-08-31 | 1,340.00 | 1,340.00 | 1,284.00 | 1,287.65 | 1,287.65 | 4,019 |
| 2026-08-28 | 1,305.00 | 1,343.99 | 1,305.00 | 1,341.13 | 1,341.13 | 2,719 |
| 2026-08-27 | 1,298.00 | 1,309.99 | 1,295.00 | 1,302.41 | 1,302.41 | 13,365 |
| 2026-08-26 | 1,390.44 | 1,394.00 | 1,330.00 | 1,335.84 | 1,335.84 | 2,765 |
| 2026-08-25 | 1,344.00 | 1,362.00 | 1,338.00 | 1,359.35 | 1,359.35 | 3,307 |
| 2026-08-24 | 1,338.53 | 1,343.92 | 1,330.00 | 1,340.77 | 1,340.77 | 1,050 |
| 2026-08-21 | 1,346.00 | 1,357.98 | 1,320.00 | 1,334.46 | 1,334.46 | 2,121 |
| 2026-08-20 | 1,345.00 | 1,359.96 | 1,330.00 | 1,331.39 | 1,331.39 | 3,559 |
| 2026-08-19 | 1,270.00 | 1,344.00 | 1,256.00 | 1,328.99 | 1,328.99 | 13,728 |
| 2026-08-18 | 1,302.11 | 1,315.80 | 1,272.04 | 1,278.24 | 1,278.24 | 16,207 |
| 2026-08-17 | 1,300.00 | 1,306.50 | 1,277.00 | 1,277.40 | 1,277.40 | 17,348 |
| 2026-08-14 | 1,300.00 | 1,300.00 | 1,285.40 | 1,298.00 | 1,298.00 | 2,196 |
| 2026-08-13 | 1,281.01 | 1,296.00 | 1,271.08 | 1,292.93 | 1,292.93 | 14,517 |
| 2026-08-12 | 1,326.01 | 1,326.01 | 1,280.00 | 1,294.09 | 1,294.09 | 18,042 |
| 2026-08-11 | 1,334.00 | 1,350.00 | 1,326.00 | 1,339.06 | 1,339.06 | 17,573 |
| 2026-08-10 | 1,290.20 | 1,337.30 | 1,290.20 | 1,334.37 | 1,334.37 | 17,028 |
| 2026-08-07 | 1,230.00 | 1,290.00 | 1,225.24 | 1,282.35 | 1,282.35 | 17,452 |
| 2026-08-06 | 1,180.30 | 1,224.27 | 1,176.00 | 1,212.60 | 1,212.60 | 23,011 |
| 2026-08-05 | 1,220.00 | 1,220.00 | 1,150.38 | 1,177.14 | 1,177.14 | 30,610 |
| 2026-08-04 | 1,243.65 | 1,249.98 | 1,233.97 | 1,246.83 | 1,246.83 | 9,538 |
| 2026-08-03 | 1,220.01 | 1,244.99 | 1,220.01 | 1,240.49 | 1,240.49 | 4,212 |
| 2026-07-31 | 1,227.59 | 1,227.59 | 1,205.83 | 1,218.96 | 1,218.96 | 2,034 |
| 2026-07-30 | 1,234.10 | 1,234.10 | 1,195.00 | 1,217.91 | 1,217.91 | 3,387 |
| 2026-07-29 | 1,238.99 | 1,248.99 | 1,222.00 | 1,244.43 | 1,244.43 | 1,709 |
| 2026-07-28 | 1,200.00 | 1,234.99 | 1,200.00 | 1,234.04 | 1,234.04 | 3,095 |
| 2026-07-27 | 1,159.47 | 1,192.43 | 1,153.00 | 1,187.99 | 1,187.99 | 52,297 |
| 2026-07-24 | 1,207.01 | 1,220.00 | 1,150.00 | 1,153.11 | 1,153.11 | 4,775 |
Page 1 of 21 · 1,260 trading daysOlder →
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.