Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	72.94	74.34	72.76	74.11	74.11	2.94%	665
Nov 25, 2025	72.62	72.62	71.32	71.99	71.99	-1.21%	285
Nov 24, 2025	74.20	74.20	72.60	72.87	72.87	1.49%	852
Nov 21, 2025	72.35	73.28	71.00	71.80	71.80	-3.87%	600
Nov 20, 2025	78.46	78.85	74.50	74.69	74.69	-3.97%	1,074
Nov 19, 2025	78.60	78.99	77.91	77.78	77.78	-0.61%	96
Nov 18, 2025	78.48	79.16	77.41	78.26	78.26	-0.43%	668
Nov 17, 2025	79.36	79.63	78.43	78.60	78.60	-1.33%	298
Nov 14, 2025	79.77	79.77	77.26	79.66	79.66	-0.54%	971
Nov 13, 2025	81.01	81.06	79.92	80.09	80.09	-0.87%	310
Nov 12, 2025	81.00	81.50	80.75	80.79	80.79	0.36%	297
Nov 11, 2025	81.04	81.04	80.50	80.50	80.50	0.65%	199
Nov 10, 2025	81.03	81.03	80.52	79.98	79.98	1.98%	207
Nov 7, 2025	80.17	80.17	78.42	78.43	78.43	-1.33%	541
Nov 6, 2025	79.78	80.69	79.29	79.49	79.49	-2.53%	674
Nov 5, 2025	81.94	83.00	81.88	81.55	81.55	1.23%	527
Nov 4, 2025	85.57	86.88	79.46	80.56	80.56	-4.99%	2,306
Nov 3, 2025	83.94	84.90	83.94	84.79	84.79	1.39%	664
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