Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.32	2.34	2.28	2.30	2.30	-1.71%	129,630
Feb 27, 2026	2.28	2.36	2.28	2.34	2.34	2.63%	1,326,276
Feb 26, 2026	2.26	2.28	2.26	2.28	2.28	1.79%	28,824
Feb 25, 2026	2.22	2.24	2.18	2.24	2.24	0.90%	249,802
Feb 24, 2026	2.28	2.28	2.18	2.22	2.22	-2.63%	87,429
Feb 23, 2026	2.30	2.32	2.26	2.28	2.28	-	174,413
Feb 20, 2026	2.28	2.32	2.26	2.28	2.28	-0.87%	521,829
Feb 19, 2026	2.30	2.30	2.20	2.30	2.30	3.60%	387,483
Feb 18, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	210,218
Feb 17, 2026	2.18	2.20	2.16	2.18	2.18	-1.80%	9,037
Feb 16, 2026	2.22	2.22	2.14	2.22	2.22	-	354,824
Feb 13, 2026	2.20	2.24	2.16	2.22	2.22	-	338,933
Feb 12, 2026	2.22	2.28	2.18	2.22	2.22	-2.63%	421,492
Feb 11, 2026	2.30	2.36	2.26	2.28	2.28	-1.72%	160,934
Feb 10, 2026	2.34	2.34	2.28	2.32	2.32	-0.85%	90,336
Feb 9, 2026	2.40	2.40	2.30	2.34	2.34	-2.50%	627,987
Feb 6, 2026	2.36	2.46	2.34	2.40	2.40	1.69%	27,800
Feb 5, 2026	2.32	2.52	2.22	2.36	2.36	-4.07%	1,776,316
Feb 4, 2026	2.44	2.54	2.44	2.46	2.46	-3.91%	871,098
Feb 3, 2026	2.54	2.58	2.52	2.56	2.56	1.59%	3,020
Feb 2, 2026	2.52	2.54	2.52	2.52	2.52	-0.79%	28,864
Jan 30, 2026	2.50	2.58	2.50	2.54	2.54	2.42%	82,293
Jan 29, 2026	2.50	2.54	2.46	2.48	2.48	-1.59%	56,134
Jan 28, 2026	2.52	2.56	2.50	2.52	2.52	-1.56%	115,727
Jan 27, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	2,431
Jan 26, 2026	2.54	2.60	2.54	2.58	2.58	-0.77%	12,683
Jan 23, 2026	2.66	2.66	2.54	2.60	2.60	-2.99%	297,926
Jan 22, 2026	2.60	2.68	2.60	2.68	2.68	2.29%	148,479
Jan 21, 2026	2.60	2.62	2.58	2.62	2.62	1.55%	65,539
Jan 20, 2026	2.64	2.64	2.58	2.58	2.58	-3.01%	74,861
Jan 19, 2026	2.66	2.66	2.60	2.66	2.66	-	114,461
Jan 16, 2026	2.66	2.70	2.62	2.66	2.66	0.76%	58,956
Jan 15, 2026	2.68	2.70	2.64	2.64	2.64	-2.22%	78,078
Jan 14, 2026	2.68	2.70	2.66	2.70	2.70	0.75%	128,292
Jan 13, 2026	2.66	2.70	2.64	2.68	2.68	1.52%	44,501
Jan 12, 2026	2.68	2.78	2.62	2.64	2.64	-4.35%	130,833
Jan 9, 2026	2.70	2.78	2.70	2.76	2.76	2.22%	248,521
Jan 8, 2026	2.68	2.74	2.68	2.70	2.70	1.50%	128,254
Jan 7, 2026	2.54	2.70	2.54	2.66	2.66	4.72%	380,005
Jan 6, 2026	2.60	2.60	2.52	2.54	2.54	-2.31%	86,481
Jan 5, 2026	2.58	2.62	2.58	2.60	2.60	1.56%	16,055
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