Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	67.99	68.86	67.99	68.28	68.28	0.69%	285
Dec 17, 2025	69.51	69.62	67.66	67.81	67.81	-1.09%	2,709
Dec 16, 2025	77.41	77.41	68.20	68.56	68.56	-2.60%	898
Dec 15, 2025	72.66	72.68	69.26	70.39	70.39	-2.51%	1,000
Dec 12, 2025	73.25	73.26	72.01	72.20	72.20	0.85%	229
Dec 11, 2025	73.06	73.06	71.29	71.59	71.59	-2.01%	762
Dec 10, 2025	76.97	76.97	72.85	73.06	73.06	-5.70%	839
Dec 9, 2025	79.53	79.63	78.22	77.48	77.48	-2.30%	302
Dec 8, 2025	78.95	79.54	78.39	79.30	79.30	0.30%	53
Dec 5, 2025	78.31	79.50	78.31	79.06	79.06	2.56%	310
Dec 4, 2025	77.69	78.03	76.96	77.09	77.09	-0.66%	456
Dec 3, 2025	75.43	77.89	75.43	77.60	77.60	3.19%	209
Dec 2, 2025	74.53	75.05	74.13	75.20	75.20	1.70%	82
Dec 1, 2025	74.85	75.09	73.93	73.94	73.94	-1.60%	640
Nov 28, 2025	77.18	77.18	74.33	75.14	75.14	0.68%	338
Nov 27, 2025	74.19	74.58	73.46	74.63	74.63	0.70%	142