Uber Technologies, Inc. (BCBA:UBER)
Argentina · Delayed Price · Currency is ARS 54,675
-1,350 (-2.41%)
At close: Feb 27, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55,300.00 | 56,300.00 | 54,450.00 | 54,675.00 | 54,675.00 | -2.41% | 13,026 |
| Feb 26, 2026 | 53,700.00 | 56,175.00 | 53,025.00 | 56,025.00 | 56,025.00 | 4.43% | 14,652 |
| Feb 25, 2026 | 52,075.00 | 53,700.00 | 52,075.00 | 53,650.00 | 53,650.00 | 4.12% | 10,711 |
| Feb 24, 2026 | 51,225.00 | 52,300.00 | 50,800.00 | 51,525.00 | 51,525.00 | 1.18% | 7,428 |
| Feb 23, 2026 | 53,200.00 | 53,200.00 | 50,700.00 | 50,925.00 | 50,925.00 | -4.95% | 7,342 |
| Feb 20, 2026 | 52,900.00 | 54,225.00 | 52,525.00 | 53,575.00 | 53,575.00 | 1.47% | 9,795 |
| Feb 19, 2026 | 52,450.00 | 53,450.00 | 52,275.00 | 52,800.00 | 52,800.00 | -0.09% | 4,798 |
| Feb 18, 2026 | 52,100.00 | 53,625.00 | 51,900.00 | 52,850.00 | 52,850.00 | 3.32% | 5,768 |
| Feb 13, 2026 | 53,000.00 | 53,775.00 | 50,900.00 | 51,150.00 | 51,150.00 | -1.16% | 6,434 |
| Feb 12, 2026 | 53,050.00 | 53,325.00 | 51,050.00 | 51,750.00 | 51,750.00 | -1.29% | 10,904 |
| Feb 11, 2026 | 54,475.00 | 54,600.00 | 52,325.00 | 52,425.00 | 52,425.00 | -3.67% | 7,288 |
| Feb 10, 2026 | 55,325.00 | 55,350.00 | 54,075.00 | 54,425.00 | 54,425.00 | -0.87% | 7,996 |
| Feb 9, 2026 | 55,675.00 | 56,200.00 | 54,700.00 | 54,900.00 | 54,900.00 | -0.72% | 12,879 |
| Feb 6, 2026 | 57,800.00 | 58,075.00 | 54,650.00 | 55,300.00 | 55,300.00 | -2.47% | 12,175 |
| Feb 5, 2026 | 55,500.00 | 58,200.00 | 54,525.00 | 56,700.00 | 56,700.00 | 2.07% | 16,641 |
| Feb 4, 2026 | 57,800.00 | 60,125.00 | 53,900.00 | 55,550.00 | 55,550.00 | -4.35% | 32,452 |
| Feb 3, 2026 | 60,500.00 | 60,750.00 | 57,850.00 | 58,075.00 | 58,075.00 | -3.77% | 14,418 |
| Feb 2, 2026 | 60,025.00 | 61,225.00 | 59,675.00 | 60,350.00 | 60,350.00 | 0.46% | 6,429 |
| Jan 30, 2026 | 61,650.00 | 61,925.00 | 59,900.00 | 60,075.00 | 60,075.00 | -2.16% | 8,353 |
| Jan 29, 2026 | 60,400.00 | 61,925.00 | 60,175.00 | 61,400.00 | 61,400.00 | 1.66% | 15,881 |
| Jan 28, 2026 | 62,000.00 | 62,000.00 | 60,300.00 | 60,400.00 | 60,400.00 | -1.83% | 11,218 |
| Jan 27, 2026 | 62,600.00 | 63,150.00 | 60,550.00 | 61,525.00 | 61,525.00 | -1.72% | 18,121 |
| Jan 26, 2026 | 61,800.00 | 63,150.00 | 61,800.00 | 62,600.00 | 62,600.00 | 1.38% | 9,692 |
| Jan 23, 2026 | 62,375.00 | 63,100.00 | 61,750.00 | 61,750.00 | 61,750.00 | -0.64% | 7,539 |
| Jan 22, 2026 | 65,075.00 | 65,075.00 | 61,625.00 | 62,150.00 | 62,150.00 | -3.90% | 72,108 |
| Jan 21, 2026 | 63,875.00 | 64,925.00 | 63,075.00 | 64,675.00 | 64,675.00 | 2.13% | 49,399 |
| Jan 20, 2026 | 63,600.00 | 63,600.00 | 62,450.00 | 63,325.00 | 63,325.00 | -0.31% | 24,174 |
| Jan 19, 2026 | 64,850.00 | 64,850.00 | 62,275.00 | 63,525.00 | 63,525.00 | -1.09% | 535 |
| Jan 16, 2026 | 63,100.00 | 64,350.00 | 62,900.00 | 64,225.00 | 64,225.00 | 0.90% | 6,245 |
| Jan 15, 2026 | 64,375.00 | 65,700.00 | 62,625.00 | 63,650.00 | 63,650.00 | -0.62% | 73,214 |
| Jan 14, 2026 | 65,550.00 | 67,000.00 | 63,750.00 | 64,050.00 | 64,050.00 | -2.29% | 30,612 |
| Jan 13, 2026 | 65,500.00 | 65,650.00 | 64,100.00 | 65,550.00 | 65,550.00 | 0.77% | 9,981 |
| Jan 12, 2026 | 65,000.00 | 65,375.00 | 64,225.00 | 65,050.00 | 65,050.00 | -0.08% | 30,538 |
| Jan 9, 2026 | 67,425.00 | 67,600.00 | 65,000.00 | 65,100.00 | 65,100.00 | -3.41% | 48,306 |
| Jan 8, 2026 | 66,300.00 | 67,475.00 | 65,425.00 | 67,400.00 | 67,400.00 | 1.89% | 6,784 |
| Jan 7, 2026 | 65,550.00 | 67,325.00 | 65,550.00 | 66,150.00 | 66,150.00 | 0.84% | 11,950 |
| Jan 6, 2026 | 63,350.00 | 65,800.00 | 62,400.00 | 65,600.00 | 65,600.00 | 4.58% | 9,418 |
| Jan 5, 2026 | 63,900.00 | 63,900.00 | 61,350.00 | 62,725.00 | 62,725.00 | -1.65% | 24,296 |
| Jan 2, 2026 | 64,700.00 | 64,700.00 | 62,475.00 | 63,775.00 | 63,775.00 | 2.04% | 8,111 |
| Dec 30, 2025 | 62,475.00 | 63,250.00 | 62,425.00 | 62,500.00 | 62,500.00 | 0.20% | 4,323 |
| Dec 29, 2025 | 65,000.00 | 65,000.00 | 61,725.00 | 62,375.00 | 62,375.00 | -4.33% | 5,643 |
| Dec 26, 2025 | 63,375.00 | 65,500.00 | 61,700.00 | 65,200.00 | 65,200.00 | 5.29% | 2,398 |
| Dec 24, 2025 | 61,475.00 | 63,375.00 | 61,475.00 | 61,925.00 | 61,925.00 | 0.73% | 1,114 |
| Dec 23, 2025 | 63,125.00 | 63,125.00 | 61,350.00 | 61,475.00 | 61,475.00 | -2.07% | 7,066 |
| Dec 22, 2025 | 62,025.00 | 63,375.00 | 62,000.00 | 62,775.00 | 62,775.00 | 2.87% | 7,220 |
| Dec 19, 2025 | 61,500.00 | 62,025.00 | 60,550.00 | 61,025.00 | 61,025.00 | -1.21% | 5,887 |
| Dec 18, 2025 | 61,750.00 | 62,725.00 | 61,225.00 | 61,775.00 | 61,775.00 | -0.08% | 5,154 |
| Dec 17, 2025 | 62,925.00 | 62,925.00 | 61,475.00 | 61,825.00 | 61,825.00 | -1.04% | 5,879 |
| Dec 16, 2025 | 63,025.00 | 63,425.00 | 61,975.00 | 62,475.00 | 62,475.00 | -0.68% | 16,390 |
| Dec 15, 2025 | 65,100.00 | 65,100.00 | 61,750.00 | 62,900.00 | 62,900.00 | -3.16% | 17,425 |