Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	65.74	66.19	65.74	65.78	-	0.24%	-
Mar 4, 2026	66.17	66.17	65.06	65.62	65.62	1.00%	367
Mar 3, 2026	63.95	64.59	63.95	64.97	64.97	1.93%	381
Mar 2, 2026	62.51	64.02	61.74	63.74	63.74	-0.13%	782
Feb 27, 2026	63.37	63.88	63.13	63.82	63.82	0.19%	515
Feb 26, 2026	61.69	64.14	61.69	63.70	63.70	3.64%	580
Feb 25, 2026	60.92	61.55	60.92	61.46	61.46	2.09%	242
Feb 24, 2026	60.29	60.29	59.42	60.20	60.20	-0.30%	147
Feb 23, 2026	61.97	62.20	60.25	60.38	60.38	-4.23%	558
Feb 20, 2026	62.27	63.10	61.57	63.05	63.05	1.64%	562
Feb 19, 2026	62.12	62.90	61.33	62.03	62.03	0.86%	395
Feb 18, 2026	59.81	61.43	59.50	61.50	61.50	3.12%	255
Feb 17, 2026	59.01	59.51	58.81	59.64	59.64	0.37%	336
Feb 16, 2026	58.50	59.56	58.50	59.42	59.42	0.80%	145
Feb 13, 2026	60.06	60.25	58.50	58.95	58.95	0.15%	48
Feb 12, 2026	60.17	60.86	59.08	58.86	58.86	-2.73%	502
Feb 11, 2026	61.75	61.79	60.51	60.51	60.51	-3.20%	1,081
Feb 10, 2026	62.37	63.00	62.12	62.51	62.51	-0.06%	445
Feb 9, 2026	62.96	63.12	61.73	62.55	62.55	-0.06%	3,079
Feb 6, 2026	64.20	64.56	62.30	62.59	62.59	-2.03%	122
Feb 5, 2026	62.72	63.79	61.80	63.89	63.89	-0.25%	1,196
Feb 4, 2026	65.93	67.99	60.04	64.05	64.05	-3.41%	2,213
Feb 3, 2026	69.08	69.08	66.31	66.31	66.31	-3.65%	707
Feb 2, 2026	66.61	68.72	66.61	68.82	68.82	2.05%	749
Jan 30, 2026	67.75	67.75	67.27	67.44	67.44	-0.63%	3,308
Jan 29, 2026	66.95	68.00	66.83	67.87	67.87	0.52%	2,019
Jan 28, 2026	68.00	68.26	67.70	67.52	67.52	-0.01%	866
Jan 27, 2026	69.43	69.43	67.00	67.53	67.53	-3.27%	858
Jan 26, 2026	69.48	69.84	69.23	69.81	69.81	-0.70%	618
Jan 23, 2026	70.44	70.84	70.44	70.30	70.30	-1.37%	733
Jan 22, 2026	72.46	72.54	71.13	71.28	71.28	-2.38%	1,089
Jan 21, 2026	71.40	73.02	71.00	73.02	73.02	2.69%	379
Jan 20, 2026	71.45	71.45	70.47	71.11	71.11	-0.96%	121
Jan 19, 2026	70.00	72.01	68.69	71.80	71.80	-1.09%	1,179
Jan 16, 2026	72.67	72.97	71.42	72.59	72.59	1.48%	578
Jan 15, 2026	73.84	73.84	71.53	71.53	71.53	-1.97%	228
Jan 14, 2026	73.28	73.91	72.64	72.97	72.97	-0.29%	543
Jan 13, 2026	72.81	73.18	72.41	73.18	73.18	0.45%	309
Jan 12, 2026	72.68	72.68	72.00	72.85	72.85	-1.10%	496
Jan 9, 2026	75.35	75.61	73.47	73.66	73.66	-1.34%	540
Jan 8, 2026	73.94	74.51	73.42	74.66	74.66	1.14%	365
Jan 7, 2026	73.00	74.66	73.00	73.82	73.82	2.58%	1,069
Jan 6, 2026	70.05	73.12	69.41	71.96	71.96	2.00%	4,005
Jan 5, 2026	71.46	71.46	69.00	70.55	70.55	-0.70%	642
Jan 2, 2026	72.00	72.00	69.58	71.05	71.05	1.44%	1,722
Dec 30, 2025	69.36	69.69	69.36	70.04	70.04	1.36%	36
Dec 29, 2025	68.81	69.30	68.50	69.10	69.10	1.04%	2,684
Dec 23, 2025	69.17	69.37	68.38	68.39	68.39	-1.21%	387
Dec 22, 2025	67.89	69.81	67.89	69.23	69.23	2.97%	1,245
Dec 19, 2025	68.57	68.57	67.10	67.23	67.23	-1.54%	2,120