Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	83.97	84.96	83.71	83.63	83.63	-0.85%	633
Oct 30, 2025	82.77	84.20	82.27	84.35	84.35	2.24%	195
Oct 29, 2025	82.50	83.27	81.60	82.50	82.50	0.15%	905
Oct 28, 2025	82.94	83.38	82.56	82.38	82.38	0.12%	347
Oct 27, 2025	81.90	82.71	81.39	82.28	82.28	1.45%	430
Oct 24, 2025	84.73	84.73	81.10	81.10	81.10	0.85%	1,501
Oct 23, 2025	79.99	80.58	79.80	80.42	80.42	1.59%	577
Oct 22, 2025	80.44	80.75	79.62	79.16	79.16	-2.03%	393
Oct 21, 2025	80.70	81.31	80.40	80.80	80.80	0.20%	707
Oct 20, 2025	79.82	80.45	79.37	80.64	80.64	2.32%	588
Oct 17, 2025	81.04	81.04	75.06	78.81	78.81	-0.61%	1,383
Oct 16, 2025	81.69	81.69	79.90	79.29	79.29	-2.72%	58
Oct 15, 2025	81.61	82.91	79.70	81.51	81.51	0.12%	1,577
Oct 14, 2025	81.00	81.51	80.15	81.41	81.41	-0.02%	429
Oct 13, 2025	81.72	84.16	81.15	81.43	81.43	0.61%	696
Oct 10, 2025	83.45	83.90	80.72	80.94	80.94	-4.48%	941
Oct 9, 2025	85.40	85.94	84.64	84.74	84.74	-0.14%	694
Oct 8, 2025	85.01	85.01	84.33	84.86	84.86	0.95%	233
Oct 7, 2025	85.54	86.38	84.06	84.06	84.06	-1.50%	715
Oct 6, 2025	83.06	85.54	82.71	85.34	85.34	2.70%	954
Oct 3, 2025	82.75	83.10	82.75	83.10	83.10	2.13%	206
Oct 2, 2025	82.45	82.78	81.38	81.37	81.37	-1.61%	149
Oct 1, 2025	82.86	83.21	82.57	82.70	82.70	-0.19%	284
Sep 30, 2025	85.00	85.16	82.35	82.86	82.86	-2.76%	210
Sep 29, 2025	84.45	85.29	84.45	85.21	85.21	2.16%	449
Sep 26, 2025	83.36	84.09	83.36	83.41	83.41	0.19%	68
Sep 25, 2025	82.96	83.49	82.48	83.25	83.25	0.06%	219
Sep 24, 2025	83.08	83.71	82.91	83.20	83.20	-0.75%	805
Sep 23, 2025	84.83	84.86	83.41	83.83	83.83	-2.53%	319
Sep 22, 2025	83.50	86.68	82.90	86.01	86.01	3.56%	1,610
Sep 19, 2025	80.55	82.88	80.55	83.05	83.05	3.84%	486
Sep 18, 2025	79.42	80.55	79.32	79.98	79.98	2.07%	205
Sep 17, 2025	82.63	82.99	78.15	78.36	78.36	-5.17%	1,187
Sep 16, 2025	84.20	84.54	82.63	82.63	82.63	-0.11%	575
Sep 15, 2025	82.18	82.24	80.97	82.72	82.72	0.87%	401
Sep 12, 2025	80.80	81.19	80.48	82.01	82.01	0.01%	736
Sep 11, 2025	80.81	80.91	80.64	82.00	82.00	2.14%	37
Sep 10, 2025	81.70	81.70	80.97	80.28	80.28	0.40%	271
Sep 9, 2025	80.38	80.65	79.38	79.96	79.96	0.72%	170
Sep 8, 2025	78.04	79.53	77.72	79.39	79.39	2.86%	127
Sep 5, 2025	79.18	79.18	76.71	77.18	77.18	-2.23%	379
Sep 4, 2025	80.12	80.12	78.83	78.94	78.94	-1.90%	1,106
Sep 3, 2025	79.64	80.87	79.64	80.47	80.47	1.03%	85
Sep 2, 2025	79.65	79.65	79.65	79.65	79.65	-1.03%	-
Sep 1, 2025	82.10	82.10	80.12	80.48	80.48	2.38%	39
Aug 29, 2025	82.26	82.26	79.03	78.61	78.61	-2.85%	408
Aug 28, 2025	81.17	81.17	81.13	80.92	80.92	-2.35%	2
Aug 27, 2025	83.32	83.93	82.59	82.87	82.87	0.95%	236
Aug 26, 2025	81.93	82.43	81.50	82.09	82.09	-0.61%	185
Aug 25, 2025	82.64	83.00	81.90	82.59	82.59	0.66%	696