Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	71.000	71.860	69.725	70.350	70.350	14,462,600
2026-10-15	69.150	71.435	68.920	71.270	71.270	14,438,700
2026-10-14	70.670	71.250	68.620	69.290	69.290	15,734,400
2026-10-13	70.950	71.630	70.440	71.320	71.320	12,845,600
2026-10-12	71.160	71.810	70.040	71.500	71.500	11,762,400
2026-10-09	70.240	72.080	70.200	71.510	71.510	16,565,700
2026-10-08	68.175	70.320	68.000	70.240	70.240	14,531,300
2026-10-07	68.850	69.240	68.265	68.450	68.450	11,979,500
2026-10-06	69.560	69.940	68.760	69.080	69.080	15,066,700
2026-10-05	68.400	70.010	68.380	69.480	69.480	17,031,700
2026-10-02	68.240	68.470	67.220	68.110	68.110	15,575,400
2026-10-01	68.540	68.910	67.320	67.880	67.880	17,746,800
2026-09-30	69.900	69.970	68.500	68.510	68.510	15,629,600
2026-09-29	68.470	69.890	68.400	69.360	69.360	14,777,400
2026-09-28	69.360	69.680	67.730	68.160	68.160	16,746,600
2026-09-25	69.270	69.670	68.796	69.620	69.620	10,911,600
2026-09-24	69.450	70.080	68.925	69.220	69.220	14,479,600
2026-09-23	69.560	70.040	68.550	69.420	69.420	18,010,100
2026-09-22	71.650	71.900	69.540	69.890	69.890	26,420,300
2026-09-21	70.820	71.390	70.111	70.840	70.840	16,956,100
2026-09-18	70.895	71.000	70.060	70.500	70.500	20,652,800
2026-09-17	71.600	71.641	70.240	70.870	70.870	19,808,400
2026-09-16	71.320	71.960	70.571	70.970	70.970	17,960,700
2026-09-15	72.325	72.420	71.310	71.430	71.430	15,515,800
2026-09-14	71.975	72.803	71.260	72.630	72.630	19,055,000
2026-09-11	72.990	73.055	71.035	71.670	71.670	25,309,100
2026-09-10	70.380	73.480	69.240	72.560	72.560	35,402,300
2026-09-09	73.050	73.101	71.000	71.080	71.080	21,828,800
2026-09-08	75.615	75.615	72.715	73.130	73.130	25,922,800
2026-09-04	76.150	76.860	75.210	75.760	75.760	14,418,000
2026-09-03	77.335	78.354	75.190	75.960	75.960	14,420,700
2026-09-02	76.050	77.240	75.360	76.450	76.450	13,014,670
2026-09-01	75.270	76.110	74.620	75.240	75.240	11,220,640
2026-08-31	78.170	78.293	75.340	75.650	75.650	18,505,910
2026-08-28	77.000	78.995	76.720	78.820	78.820	10,702,700
2026-08-27	77.660	77.690	76.200	76.950	76.950	14,389,100
2026-08-26	81.560	82.365	78.415	78.490	78.490	14,524,000
2026-08-25	79.380	80.430	78.610	80.350	80.350	14,177,140
2026-08-24	79.000	79.520	77.900	79.290	79.290	12,105,700
2026-08-21	79.725	80.220	77.850	78.800	78.800	12,754,300
2026-08-20	78.470	80.150	78.090	78.550	78.550	17,575,800
2026-08-19	74.900	79.310	73.970	78.040	78.040	19,059,800
2026-08-18	75.185	77.280	74.630	74.660	74.660	15,895,600
2026-08-17	77.090	77.530	74.650	74.990	74.990	18,084,900
2026-08-14	77.090	77.440	75.370	75.950	75.950	10,195,700
2026-08-13	75.630	76.035	74.530	75.880	75.880	13,239,300
2026-08-12	78.200	78.560	74.880	75.360	75.360	19,192,500
2026-08-11	78.000	78.989	77.465	78.540	78.540	18,711,700
2026-08-10	75.430	78.100	75.390	78.030	78.030	27,263,300
2026-08-07	71.290	75.420	71.230	75.020	75.020	33,069,600
2026-08-06	68.630	71.370	68.170	70.470	70.470	31,510,100
2026-08-05	69.000	69.420	66.735	68.180	68.180	50,131,900
2026-08-04	71.310	72.290	71.140	71.990	71.990	20,046,000
2026-08-03	71.230	71.949	71.015	71.610	71.610	12,953,300
2026-07-31	69.960	70.500	69.500	70.360	70.360	11,993,900
2026-07-30	70.600	70.600	68.690	70.370	70.370	14,183,500
2026-07-29	70.100	71.790	69.660	71.200	71.200	12,052,100
2026-07-28	69.110	70.900	68.760	70.740	70.740	20,969,300
2026-07-27	66.380	68.340	65.410	68.180	68.180	25,722,900
2026-07-24	69.390	70.070	65.560	65.940	65.940	27,966,300

Page 1 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.