Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	96.88	97.34	95.25	95.75	95.75	-0.18%	32,407
Feb 26, 2026	94.04	97.73	93.31	95.92	95.92	2.89%	83,599
Feb 25, 2026	90.16	94.05	90.16	93.23	93.23	1.50%	8,364
Feb 24, 2026	91.21	92.95	90.48	91.85	91.85	1.08%	40,779
Feb 23, 2026	96.57	96.57	90.75	90.87	90.87	-4.96%	8,023
Feb 20, 2026	94.81	96.73	94.45	95.61	95.61	0.84%	1,549
Feb 19, 2026	95.11	96.33	94.63	94.81	94.81	-0.44%	2,510
Feb 18, 2026	92.18	95.92	92.18	95.23	95.23	2.97%	4,031
Feb 13, 2026	92.95	93.38	90.40	92.48	92.48	-0.96%	13,537
Feb 12, 2026	92.80	93.50	90.25	93.38	93.38	0.62%	15,029
Feb 11, 2026	95.55	95.76	91.60	92.80	92.80	-2.88%	5,867
Feb 10, 2026	96.40	97.50	95.55	95.55	95.55	-0.25%	5,700
Feb 9, 2026	97.43	97.43	95.31	95.79	95.79	-0.69%	11,692
Feb 6, 2026	99.80	99.80	94.82	96.46	96.46	-3.34%	10,235
Feb 5, 2026	97.95	101.27	95.60	99.79	99.79	1.74%	4,064
Feb 4, 2026	100.00	104.85	94.65	98.08	98.08	-4.17%	53,530
Feb 3, 2026	105.53	105.81	101.33	102.35	102.35	-3.60%	8,175
Feb 2, 2026	107.85	107.85	104.63	106.17	106.17	-0.57%	12,900
Jan 30, 2026	104.02	106.78	104.02	106.78	106.78	0.55%	4,653
Jan 29, 2026	103.38	106.50	103.38	106.20	106.20	1.77%	8,443
Jan 28, 2026	105.27	105.94	103.61	104.35	104.35	-0.87%	7,727
Jan 27, 2026	109.08	109.08	104.75	105.27	105.27	-2.53%	8,142
Jan 26, 2026	108.36	109.78	108.00	108.00	108.00	-0.33%	4,870
Jan 23, 2026	110.12	110.43	107.61	108.36	108.36	-0.61%	10,373
Jan 22, 2026	112.44	113.00	108.00	109.02	109.02	-3.04%	19,084
Jan 21, 2026	112.88	113.74	110.61	112.44	112.44	0.61%	5,474
Jan 20, 2026	112.83	112.88	110.70	111.76	111.76	-1.01%	6,447
Jan 19, 2026	113.95	113.95	112.90	112.90	112.90	-0.83%	196
Jan 16, 2026	113.54	113.85	112.00	113.85	113.85	0.87%	15,926
Jan 15, 2026	114.81	116.11	111.02	112.87	112.87	-0.70%	6,208
Jan 14, 2026	113.90	115.60	112.41	113.67	113.67	-0.84%	2,817
Jan 13, 2026	112.72	115.59	112.71	114.63	114.63	1.08%	9,536
Jan 12, 2026	114.14	114.52	112.80	113.40	113.40	-0.89%	6,178
Jan 9, 2026	117.76	118.04	113.78	114.42	114.42	-3.99%	9,287
Jan 8, 2026	117.13	119.17	115.00	119.17	119.17	2.76%	11,618
Jan 7, 2026	116.15	118.17	115.35	115.97	115.97	0.84%	43,692
Jan 6, 2026	110.50	115.04	109.30	115.00	115.00	5.12%	16,050
Jan 5, 2026	113.21	113.21	108.08	109.40	109.40	-3.37%	17,255
Jan 2, 2026	112.88	113.67	110.75	113.21	113.21	0.28%	5,369
Dec 30, 2025	112.70	113.18	112.24	112.89	112.89	-0.54%	810
Dec 29, 2025	112.67	114.21	112.52	113.50	113.50	1.95%	9,899
Dec 26, 2025	113.02	113.02	111.33	111.33	111.33	-0.06%	2,950
Dec 23, 2025	114.71	114.71	111.20	111.40	111.40	-1.91%	4,464
Dec 22, 2025	110.51	113.92	110.51	113.57	113.57	3.80%	2,774
Dec 19, 2025	110.36	110.64	107.92	109.41	109.41	-0.86%	3,119
Dec 18, 2025	110.18	111.60	109.70	110.36	110.36	1.15%	2,622
Dec 17, 2025	111.57	111.57	108.87	109.10	109.10	-0.65%	5,948
Dec 16, 2025	110.60	112.06	109.52	109.81	109.81	-0.63%	11,119
Dec 15, 2025	113.27	116.15	109.94	110.51	110.51	-4.39%	20,042
Dec 12, 2025	114.54	115.99	114.13	115.59	115.59	0.92%	8,006