Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	70.170	71.080	68.350	68.910	68.910	23,649,300
2026-07-22	71.470	71.470	69.960	70.330	70.330	15,001,000
2026-07-21	72.170	72.990	71.430	71.550	71.550	11,769,000
2026-07-20	72.500	73.410	71.590	72.170	72.170	14,948,000
2026-07-17	73.260	73.460	71.720	72.460	72.460	18,317,900
2026-07-16	73.675	75.400	72.620	74.040	74.040	17,903,600
2026-07-15	72.530	73.963	72.200	72.670	72.670	13,876,600
2026-07-14	73.560	74.200	71.240	72.080	72.080	18,703,500
2026-07-13	75.070	76.300	73.870	74.260	74.260	12,458,500
2026-07-10	74.980	76.210	74.480	74.540	74.540	9,766,800
2026-07-09	72.500	74.360	72.310	74.350	74.350	9,895,500
2026-07-08	73.510	74.770	72.580	73.600	73.600	12,612,900
2026-07-07	73.590	74.850	73.320	74.330	74.330	15,615,600
2026-07-06	74.155	74.560	71.860	72.420	72.420	15,821,500
2026-07-02	72.790	74.510	72.330	74.430	74.430	14,087,900
2026-07-01	72.230	73.800	71.660	72.660	72.660	12,648,000
2026-06-30	74.780	75.030	71.820	72.160	72.160	27,806,100
2026-06-29	76.000	77.760	74.200	75.500	75.500	26,220,700
2026-06-26	72.700	76.390	72.450	76.200	76.200	64,581,200
2026-06-25	74.260	74.550	72.110	72.250	72.250	14,682,100
2026-06-24	70.300	75.740	69.700	73.850	73.850	34,823,300
2026-06-23	71.080	71.555	69.565	69.670	69.670	20,733,900
2026-06-22	71.460	72.450	70.850	71.430	71.430	21,887,100
2026-06-18	71.970	72.490	70.780	71.640	71.640	27,203,300
2026-06-17	72.880	73.270	70.890	70.910	70.910	16,144,400
2026-06-16	73.280	74.285	72.770	73.250	73.250	17,514,600
2026-06-15	70.620	73.480	70.460	72.850	72.850	24,748,700
2026-06-12	70.020	70.230	67.400	68.850	68.850	19,678,100
2026-06-11	68.225	69.565	67.190	69.550	69.550	24,995,400
2026-06-10	69.700	70.375	68.610	68.610	68.610	21,908,800
2026-06-09	70.275	71.450	69.500	70.380	70.380	20,029,600
2026-06-08	70.410	70.935	69.970	70.060	70.060	18,636,000
2026-06-05	71.840	72.530	70.310	70.710	70.710	18,532,300
2026-06-04	72.650	73.540	71.725	72.210	72.210	17,576,600
2026-06-03	71.150	71.875	70.355	71.690	71.690	17,348,400
2026-06-02	72.600	73.130	71.315	71.620	71.620	16,657,700
2026-06-01	71.330	74.555	71.330	73.770	73.770	24,119,800
2026-05-29	70.650	72.240	69.960	70.400	70.400	50,294,700
2026-05-28	70.170	71.140	69.580	70.920	70.920	19,139,100
2026-05-27	69.850	70.940	69.600	70.730	70.730	23,148,200
2026-05-26	71.740	71.830	69.900	70.120	70.120	23,281,200
2026-05-22	73.850	74.970	71.320	71.820	71.820	19,689,000
2026-05-21	74.245	74.610	72.900	73.610	73.610	13,238,700
2026-05-20	73.800	74.894	72.530	74.600	74.600	12,764,830
2026-05-19	75.490	76.010	73.960	74.090	74.090	17,419,869
2026-05-18	74.890	75.970	74.230	75.080	75.080	17,776,180
2026-05-15	74.310	75.565	73.630	75.090	75.090	16,394,100
2026-05-14	74.665	75.290	72.875	74.690	74.690	17,329,500
2026-05-13	75.600	76.050	74.020	74.700	74.700	14,055,200
2026-05-12	76.200	76.830	74.410	76.360	76.360	17,241,000
2026-05-11	75.500	77.016	75.100	76.150	76.150	18,996,400
2026-05-08	77.050	77.050	74.402	75.450	75.450	16,230,600
2026-05-07	79.825	80.830	76.300	76.730	76.730	26,972,300
2026-05-06	77.460	80.110	76.700	79.170	79.170	35,783,000
2026-05-05	74.250	74.800	72.670	72.950	72.950	27,424,000
2026-05-04	74.925	75.321	73.520	73.930	73.930	13,868,400
2026-05-01	75.110	75.660	74.581	75.120	75.120	10,867,400
2026-04-30	74.320	75.020	73.040	74.610	74.610	16,067,000
2026-04-29	73.670	74.730	72.780	74.470	74.470	11,751,800
2026-04-28	75.700	76.660	74.090	74.110	74.110	14,039,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.