Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	74.675	76.950	74.670	76.270	76.270	14,670,000
2026-04-24	74.770	74.770	73.530	74.640	74.640	13,007,200
2026-04-23	76.660	77.177	73.750	74.700	74.700	18,671,000
2026-04-22	77.700	77.970	75.100	75.580	75.580	14,133,000
2026-04-21	78.000	78.760	77.038	77.260	77.260	11,698,130
2026-04-20	76.670	77.705	75.700	77.490	77.490	11,507,410
2026-04-17	77.415	78.720	76.610	77.120	77.120	16,966,600
2026-04-16	77.510	78.050	76.365	76.480	76.480	12,771,700
2026-04-15	73.860	77.930	73.794	77.280	77.280	19,696,000
2026-04-14	73.165	73.950	72.240	72.910	72.910	16,750,300
2026-04-13	70.070	72.810	69.820	72.340	72.340	12,690,600
2026-04-10	72.320	72.880	70.040	70.480	70.480	11,818,200
2026-04-09	72.150	72.350	70.015	71.810	71.810	16,500,000
2026-04-08	75.000	75.430	72.070	72.380	72.380	13,559,900
2026-04-07	71.780	72.560	71.110	71.730	71.730	9,686,300
2026-04-06	71.620	72.780	71.405	72.170	72.170	7,751,400
2026-04-02	70.910	71.970	69.780	71.840	71.840	12,758,500
2026-04-01	72.430	72.700	70.810	71.710	71.710	13,035,000
2026-03-31	70.710	72.050	70.210	71.930	71.930	15,886,600
2026-03-30	69.710	70.500	68.840	69.910	69.910	13,873,500
2026-03-27	70.110	70.380	68.460	69.180	69.180	13,869,700
2026-03-26	72.740	72.765	70.200	70.550	70.550	15,412,900
2026-03-25	73.000	73.840	72.190	73.080	73.080	11,569,300
2026-03-24	74.630	75.010	72.145	72.340	72.340	14,404,200
2026-03-23	75.270	75.820	74.440	75.120	75.120	14,154,700
2026-03-20	74.980	74.980	73.040	73.890	73.890	26,161,200
2026-03-19	76.480	77.845	75.320	75.340	75.340	13,791,600
2026-03-18	77.430	77.680	76.480	76.660	76.660	13,692,700
2026-03-17	77.390	79.230	77.310	77.790	77.790	33,146,100
2026-03-16	74.000	75.380	74.000	74.660	74.660	15,997,300
2026-03-13	73.295	74.870	72.690	73.330	73.330	16,400,700
2026-03-12	74.870	75.850	72.590	72.970	72.970	17,082,700
2026-03-11	74.540	75.600	73.550	74.970	74.970	21,010,800
2026-03-10	73.970	74.120	72.180	72.360	72.360	17,581,461
2026-03-09	74.120	74.540	71.940	73.840	73.840	21,208,859
2026-03-06	74.730	75.570	74.190	75.130	75.130	14,771,200
2026-03-05	76.590	78.250	75.135	75.440	75.440	17,894,000
2026-03-04	76.295	77.040	75.013	76.650	76.650	19,818,600
2026-03-03	74.500	77.305	74.020	76.360	76.360	21,892,500
2026-03-02	73.500	76.495	73.150	75.950	75.950	25,779,100
2026-02-27	73.900	75.780	73.658	75.420	75.420	20,427,900
2026-02-26	73.150	76.100	72.830	74.800	74.800	22,449,200
2026-02-25	72.320	73.160	71.920	72.830	72.830	19,820,800
2026-02-24	70.620	72.140	69.950	71.380	71.380	19,581,100
2026-02-23	72.990	73.110	70.150	70.720	70.720	22,921,600
2026-02-20	72.650	74.585	72.560	73.860	73.860	20,242,200
2026-02-19	71.870	74.105	71.760	72.940	72.940	15,897,800
2026-02-18	70.260	73.270	70.115	72.770	72.770	18,235,600
2026-02-17	70.660	70.980	69.700	70.530	70.530	20,286,070
2026-02-13	71.060	71.420	69.020	69.990	69.990	26,526,700
2026-02-12	72.190	72.630	69.450	71.220	71.220	33,541,400
2026-02-11	73.760	74.086	70.650	71.010	71.010	28,045,000
2026-02-10	74.380	75.050	73.470	73.500	73.500	18,958,700
2026-02-09	74.760	74.815	73.510	73.910	73.910	17,959,100
2026-02-06	75.490	75.860	72.670	74.770	74.770	24,470,200
2026-02-05	73.260	77.220	73.220	75.210	75.210	33,111,500
2026-02-04	75.625	77.713	71.880	73.920	73.920	63,045,000
2026-02-03	80.480	80.680	77.300	77.930	77.930	29,490,800
2026-02-02	79.800	81.890	79.190	80.840	80.840	18,434,500
2026-01-30	80.910	82.100	79.420	80.050	80.050	24,344,100

← NewerPage 3 of 32 · 1,870 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.