Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	66.93	67.12	65.03	65.10	65.10	-2.52%	269
Mar 18, 2026	67.78	68.25	66.68	66.78	66.78	-1.08%	280
Mar 17, 2026	66.75	68.62	66.12	67.51	67.51	0.79%	2,510
Mar 16, 2026	64.92	67.01	64.10	66.98	66.98	4.51%	430
Mar 13, 2026	63.47	64.96	63.15	64.09	64.09	1.18%	100
Mar 12, 2026	64.57	65.46	63.16	63.34	63.34	-1.87%	430
Mar 11, 2026	62.15	64.77	62.13	64.55	64.55	3.35%	98
Mar 10, 2026	63.21	63.78	62.15	62.46	62.46	-1.42%	1,990
Mar 9, 2026	63.97	64.15	62.38	63.36	63.36	-1.90%	2,246
Mar 6, 2026	65.11	65.22	64.18	64.59	64.59	-0.71%	205
Mar 5, 2026	65.78	66.73	64.87	65.05	65.05	-1.33%	15
Mar 4, 2026	65.20	66.09	65.03	65.93	65.93	0.33%	632
Mar 3, 2026	64.43	66.52	63.63	65.71	65.71	0.89%	970
Mar 2, 2026	62.28	65.27	62.28	65.13	65.13	2.62%	463
Feb 27, 2026	62.97	64.04	62.50	63.47	63.47	0.06%	382
Feb 26, 2026	61.36	64.26	61.33	63.43	63.43	2.92%	439
Feb 25, 2026	61.00	61.89	60.72	61.63	61.63	1.85%	37
Feb 24, 2026	60.18	60.80	59.81	60.51	60.51	1.29%	350
Feb 23, 2026	62.23	62.23	59.57	59.74	59.74	-4.84%	1,099
Feb 20, 2026	62.18	63.21	61.79	62.78	62.78	1.54%	1,270
Feb 19, 2026	61.87	62.61	61.61	61.83	61.83	0.10%	414
Feb 18, 2026	59.69	62.00	59.69	61.77	61.77	3.83%	286
Feb 17, 2026	59.00	59.75	58.76	59.49	59.49	0.30%	12
Feb 16, 2026	59.01	59.45	59.01	59.31	59.31	1.28%	-
Feb 13, 2026	59.71	60.24	58.28	58.56	58.56	-2.42%	156
Feb 12, 2026	59.83	61.06	58.66	60.01	60.01	0.67%	490
Feb 11, 2026	61.20	62.36	59.52	59.61	59.61	-3.62%	727
Feb 10, 2026	62.06	62.87	61.83	61.85	61.85	-0.02%	55
Feb 9, 2026	63.01	63.20	61.81	61.86	61.86	-2.14%	363
Feb 6, 2026	63.10	64.38	62.09	63.21	63.21	-0.47%	1,277
Feb 5, 2026	62.71	65.35	61.81	63.51	63.51	1.78%	309
Feb 4, 2026	65.68	68.00	61.77	62.40	62.40	-5.51%	1,113
Feb 3, 2026	68.60	68.90	65.53	66.04	66.04	-3.62%	-
Feb 2, 2026	66.38	69.34	66.31	68.52	68.52	1.42%	20
Jan 30, 2026	67.79	68.35	67.00	67.56	67.56	-1.27%	176
Jan 29, 2026	66.55	68.43	66.52	68.43	68.43	2.41%	307
Jan 28, 2026	67.88	68.22	66.82	66.82	66.82	-0.60%	61
Jan 27, 2026	69.20	69.32	67.22	67.22	67.22	-2.57%	1,234
Jan 26, 2026	69.22	69.92	68.99	68.99	68.99	-0.73%	84
Jan 23, 2026	70.19	70.97	69.03	69.50	69.50	-0.94%	58
Jan 22, 2026	72.22	72.54	69.71	70.16	70.16	-2.58%	153
Jan 21, 2026	71.45	73.19	70.86	72.02	72.02	0.85%	180
Jan 20, 2026	71.52	71.52	70.32	71.41	71.41	-0.60%	4,669
Jan 19, 2026	72.01	72.01	71.28	71.84	71.84	-1.74%	16
Jan 16, 2026	73.11	73.11	73.11	73.11	73.11	0.61%	-
Jan 15, 2026	72.54	73.85	71.45	72.67	72.67	-0.10%	1,211
Jan 14, 2026	73.01	73.44	71.95	72.74	72.74	-0.95%	22
Jan 13, 2026	73.44	73.44	73.44	73.44	73.44	1.21%	-
Jan 12, 2026	72.82	73.19	71.88	72.56	72.56	-1.12%	127
Jan 9, 2026	75.06	75.48	73.01	73.38	73.38	-2.51%	10,822