Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.58	2.62	2.56	2.56	2.56	-	36,583
Dec 29, 2025	2.52	2.56	2.52	2.56	2.56	1.59%	9,861
Dec 26, 2025	2.56	2.56	2.52	2.52	2.52	-1.56%	1,358
Dec 25, 2025	2.52	2.56	2.52	2.56	2.56	1.59%	32,879
Dec 24, 2025	2.54	2.54	2.50	2.52	2.52	-0.79%	44,050
Dec 23, 2025	2.50	2.56	2.50	2.54	2.54	2.42%	297,353
Dec 22, 2025	2.52	2.54	2.46	2.48	2.48	-1.59%	235,194
Dec 19, 2025	2.52	2.54	2.48	2.52	2.52	-	34,244
Dec 18, 2025	2.56	2.58	2.48	2.52	2.52	-2.33%	68,307
Dec 17, 2025	2.58	2.60	2.52	2.58	2.58	0.78%	684,075
Dec 16, 2025	2.68	2.68	2.54	2.56	2.56	-4.48%	133,030
Dec 15, 2025	2.70	2.70	2.68	2.68	2.68	-	10,151
Dec 12, 2025	2.70	2.74	2.64	2.68	2.68	-	78,387
Dec 11, 2025	2.96	2.96	2.64	2.68	2.68	-8.22%	506,897
Dec 9, 2025	2.94	2.94	2.92	2.92	2.92	-0.68%	60,175
Dec 8, 2025	2.90	2.96	2.88	2.94	2.94	0.68%	12,253
Dec 4, 2025	2.82	2.92	2.82	2.92	2.92	3.55%	37,809
Dec 3, 2025	2.76	2.82	2.76	2.82	2.82	2.17%	65,111
Dec 2, 2025	2.78	2.78	2.74	2.76	2.76	-0.72%	72,877
Dec 1, 2025	2.80	2.82	2.76	2.78	2.78	-0.71%	79,265
Nov 28, 2025	2.80	2.82	2.78	2.80	2.80	0.72%	78,453
Nov 27, 2025	2.78	2.80	2.72	2.78	2.78	1.46%	74,229
Nov 26, 2025	2.70	2.74	2.66	2.74	2.74	0.74%	95,853
Nov 25, 2025	2.76	2.76	2.70	2.72	2.72	-2.16%	55,578
Nov 24, 2025	2.72	2.78	2.64	2.78	2.78	2.21%	111,568
Nov 21, 2025	2.92	2.92	2.70	2.72	2.72	-7.48%	412,099
Nov 20, 2025	2.96	2.98	2.90	2.94	2.94	-	234,843
Nov 19, 2025	2.96	3.00	2.90	2.94	2.94	-1.34%	253,839
Nov 18, 2025	3.00	3.00	2.92	2.98	2.98	-1.32%	490,098
Nov 17, 2025	2.96	3.02	2.90	3.02	3.02	2.03%	105,376
Nov 14, 2025	3.04	3.04	2.94	2.96	2.96	-2.63%	721,467
Nov 13, 2025	3.06	3.08	3.02	3.04	3.04	-	109,395
Nov 12, 2025	3.02	3.08	3.02	3.04	3.04	0.66%	13,775
Nov 11, 2025	3.02	3.06	3.00	3.02	3.02	-0.66%	157,371
Nov 10, 2025	2.98	3.04	2.94	3.04	3.04	2.01%	188,485
Nov 7, 2025	3.02	3.02	2.94	2.98	2.98	-0.67%	498,970
Nov 6, 2025	3.08	3.10	2.98	3.00	3.00	-1.96%	562,356
Nov 5, 2025	3.16	3.16	2.94	3.06	3.06	-3.77%	1,501,840
Nov 4, 2025	3.16	3.26	3.16	3.18	3.18	2.58%	1,076,142
Nov 3, 2025	3.14	3.16	3.10	3.10	3.10	-1.90%	715,751
Oct 31, 2025	3.10	3.16	3.08	3.16	3.16	1.94%	210,054
Oct 30, 2025	3.10	3.14	3.08	3.10	3.10	0.65%	1,528,224
Oct 29, 2025	3.16	3.16	3.08	3.08	3.08	-1.91%	4,140,734
Oct 28, 2025	3.12	3.18	3.10	3.14	3.14	0.64%	12,760,780
Oct 27, 2025	3.12	3.14	3.08	3.12	3.12	-	422,894
Oct 24, 2025	3.04	3.14	3.00	3.12	3.12	1.96%	1,088,999
Oct 22, 2025	3.10	3.12	3.06	3.06	3.06	-0.65%	318,583
Oct 21, 2025	3.04	3.08	3.04	3.08	3.08	0.65%	203,863
Oct 20, 2025	3.00	3.06	3.00	3.06	3.06	3.38%	450,488
Oct 17, 2025	3.10	3.10	2.96	2.96	2.96	-4.52%	370,661