Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	97.460	98.450	96.150	96.500	96.500	15,333,400
2025-10-30	95.410	97.620	94.560	96.490	96.490	13,556,600
2025-10-29	96.240	96.890	94.530	95.760	95.760	14,532,900
2025-10-28	96.770	97.730	95.410	95.430	95.430	17,138,300
2025-10-27	94.910	96.660	94.530	96.420	96.420	11,748,300
2025-10-24	95.150	95.260	93.900	94.070	94.070	12,014,600
2025-10-23	92.500	95.700	92.400	94.610	94.610	17,121,600
2025-10-22	92.770	93.415	91.421	92.210	92.210	11,351,400
2025-10-21	93.590	94.550	92.970	93.030	93.030	10,503,300
2025-10-20	93.000	94.500	92.850	93.700	93.700	11,274,900
2025-10-17	92.000	92.830	91.460	92.300	92.300	14,282,100
2025-10-16	94.440	95.460	91.180	92.520	92.520	17,214,800
2025-10-15	95.860	96.990	93.790	94.520	94.520	14,347,100
2025-10-14	93.780	95.180	92.460	94.250	94.250	11,178,000
2025-10-13	95.000	95.250	93.430	94.080	94.080	11,031,400
2025-10-10	96.300	96.450	93.330	93.400	93.400	17,021,100
2025-10-09	99.965	100.17	95.830	96.000	96.000	13,435,700
2025-10-08	97.940	99.610	97.200	99.280	99.280	10,071,200
2025-10-07	100.13	100.69	97.000	97.800	97.800	12,583,600
2025-10-06	96.960	101.30	96.890	100.10	100.10	22,760,900
2025-10-03	96.950	98.300	96.460	96.600	96.600	10,556,400
2025-10-02	97.080	97.210	94.760	96.610	96.610	16,046,400
2025-10-01	97.475	99.085	96.570	96.610	96.610	16,608,500
2025-09-30	99.590	99.750	96.650	97.970	97.970	16,793,400
2025-09-29	99.320	100.26	98.585	99.570	99.570	16,320,900
2025-09-26	97.795	98.530	97.030	98.450	98.450	10,356,100
2025-09-25	97.300	97.870	95.900	97.600	97.600	11,255,800
2025-09-24	98.890	99.860	96.930	97.780	97.780	12,523,400
2025-09-23	99.860	100.18	97.645	97.800	97.800	15,101,100
2025-09-22	99.000	101.99	98.500	99.390	99.390	29,820,100
2025-09-19	95.000	98.830	94.900	98.510	98.510	38,735,000
2025-09-18	93.930	95.050	93.210	94.700	94.700	23,075,200
2025-09-17	96.070	97.240	92.120	92.950	92.950	44,094,000
2025-09-16	99.420	99.700	97.020	97.830	97.830	17,257,900
2025-09-15	95.800	98.860	95.520	98.850	98.850	18,652,400
2025-09-12	94.490	96.270	93.710	95.890	95.890	13,653,600
2025-09-11	94.550	96.320	94.000	94.680	94.680	16,190,100
2025-09-10	95.510	96.100	93.710	94.210	94.210	15,944,200
2025-09-09	94.500	95.480	92.770	95.450	95.450	11,850,200
2025-09-08	91.380	94.560	91.380	94.360	94.360	18,906,600
2025-09-05	92.530	92.530	88.840	90.990	90.990	20,384,500
2025-09-04	93.110	93.125	90.930	91.980	91.980	15,960,100
2025-09-03	92.750	94.765	92.180	92.940	92.940	12,052,200
2025-09-02	92.260	93.537	91.920	92.810	92.810	12,883,300
2025-08-29	95.995	96.150	91.610	93.750	93.750	19,310,000
2025-08-28	96.025	96.110	94.080	95.960	95.960	12,024,300
2025-08-27	96.500	96.950	95.330	95.330	95.330	11,364,300
2025-08-26	94.880	96.820	94.360	96.530	96.530	17,163,400
2025-08-25	95.660	97.500	95.125	95.160	95.160	10,938,100
2025-08-22	94.460	97.540	94.290	96.790	96.790	15,584,900
2025-08-21	93.620	95.000	92.810	94.230	94.230	12,864,100
2025-08-20	94.830	94.960	91.440	93.730	93.730	15,194,800
2025-08-19	94.000	96.595	93.850	95.320	95.320	21,177,300
2025-08-18	92.220	94.400	91.890	93.980	93.980	16,471,300
2025-08-15	91.650	93.900	90.860	92.600	92.600	15,841,800
2025-08-14	90.350	92.320	90.105	91.400	91.400	14,525,100
2025-08-13	92.050	92.200	89.910	90.830	90.830	16,867,300
2025-08-12	91.190	92.555	91.140	91.730	91.730	12,509,000
2025-08-11	89.810	91.430	88.920	90.580	90.580	16,668,900
2025-08-08	92.960	94.310	88.910	89.560	89.560	26,212,500

← NewerPage 5 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.