Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.440	82.080	79.960	81.700	81.700	26,857,800
2026-01-28	81.160	81.847	79.735	79.780	79.780	19,317,300
2026-01-27	81.950	82.085	79.860	81.240	81.240	19,993,700
2026-01-26	82.350	83.330	81.910	81.980	81.980	16,556,400
2026-01-23	82.650	83.560	81.470	82.310	82.310	14,703,800
2026-01-22	83.500	85.430	81.510	82.560	82.560	19,457,200
2026-01-21	84.390	85.610	82.950	84.260	84.260	21,171,900
2026-01-20	83.060	83.810	82.350	83.720	83.720	19,429,300
2026-01-16	84.150	85.000	83.000	84.850	84.850	20,738,900
2026-01-15	85.810	86.350	82.730	84.380	84.380	18,892,900
2026-01-14	85.370	85.990	83.500	84.650	84.650	15,510,800
2026-01-13	84.210	85.940	83.700	85.410	85.410	14,809,300
2026-01-12	84.640	85.480	83.770	84.670	84.670	12,687,800
2026-01-09	87.270	87.280	84.884	85.440	85.440	15,881,500
2026-01-08	85.760	88.240	85.350	87.590	87.590	15,499,200
2026-01-07	86.240	87.740	85.655	86.190	86.190	25,293,400
2026-01-06	81.180	85.650	81.090	85.540	85.540	27,508,700
2026-01-05	81.610	82.840	79.575	80.740	80.740	24,036,800
2026-01-02	82.040	83.660	81.470	82.860	82.860	13,095,100
2025-12-31	82.000	82.545	81.420	81.710	81.710	8,428,400
2025-12-30	81.740	82.500	81.530	82.120	82.120	9,500,700
2025-12-29	80.910	82.200	80.785	81.500	81.500	12,072,600
2025-12-26	81.200	81.500	80.680	81.260	81.260	6,741,600
2025-12-24	81.010	81.410	80.580	81.150	81.150	4,310,700
2025-12-23	81.010	81.420	80.350	80.970	80.970	10,445,500
2025-12-22	81.320	82.250	80.900	81.260	81.260	20,570,400
2025-12-19	79.770	79.990	78.310	79.310	79.310	34,353,300
2025-12-18	80.360	80.710	79.550	79.690	79.690	18,681,800
2025-12-17	80.810	81.300	78.780	79.140	79.140	28,007,500
2025-12-16	81.745	82.050	80.260	80.920	80.920	24,465,100
2025-12-15	83.460	83.620	81.165	81.860	81.860	32,070,900
2025-12-12	85.500	86.450	84.518	85.110	85.110	16,211,600
2025-12-11	84.055	85.745	83.340	85.440	85.440	23,346,300
2025-12-10	88.640	88.750	82.720	84.160	84.160	51,202,000
2025-12-09	91.810	92.010	88.905	89.070	89.070	17,117,529
2025-12-08	90.770	92.780	90.770	92.570	92.570	12,646,870
2025-12-05	90.720	92.750	90.460	91.320	91.320	11,154,600
2025-12-04	90.180	91.000	89.450	90.990	90.990	13,145,300
2025-12-03	89.845	91.380	88.952	90.680	90.680	21,335,800
2025-12-02	86.030	88.440	85.630	87.570	87.570	18,930,359
2025-12-01	86.990	87.610	85.475	86.570	86.570	16,956,300
2025-11-28	86.510	87.620	86.240	87.540	87.540	9,069,400
2025-11-26	84.110	86.355	83.650	85.660	85.660	20,448,700
2025-11-25	83.800	84.265	82.390	83.690	83.690	18,482,200
2025-11-24	84.150	84.520	83.030	83.690	83.690	24,883,200
2025-11-21	83.970	84.000	81.510	83.870	83.870	33,783,100
2025-11-20	90.200	90.540	82.940	83.360	83.360	41,734,000
2025-11-19	90.600	91.080	88.890	89.530	89.530	18,256,200
2025-11-18	92.100	92.923	89.330	90.860	90.860	17,439,400
2025-11-17	91.310	92.580	90.740	92.110	92.110	16,922,500
2025-11-14	90.060	92.620	89.620	91.620	91.620	12,475,600
2025-11-13	93.700	94.060	91.350	91.780	91.780	16,367,500
2025-11-12	94.110	95.180	92.760	93.570	93.570	16,004,600
2025-11-11	93.650	94.160	92.970	93.600	93.600	13,276,300
2025-11-10	92.990	94.310	92.250	94.100	94.100	13,310,200
2025-11-07	91.610	93.170	90.298	91.990	91.990	16,489,900
2025-11-06	92.000	92.770	90.820	92.120	92.120	18,316,200
2025-11-05	95.010	95.440	92.520	92.750	92.750	20,150,800
2025-11-04	91.970	95.030	90.080	94.670	94.670	48,787,300
2025-11-03	97.660	100.35	96.780	99.720	99.720	28,836,500

← NewerPage 4 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.