Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	68.09	69.72	68.05	69.24	69.24	2.84%	6,521
Dec 19, 2025	68.50	68.52	67.00	67.33	67.33	-1.42%	7,333
Dec 18, 2025	67.50	68.57	67.50	68.30	68.30	0.65%	3,089
Dec 17, 2025	69.17	69.54	67.49	67.86	67.86	-0.77%	6,317
Dec 16, 2025	70.35	70.35	68.43	68.39	68.39	-2.65%	4,277
Dec 15, 2025	72.70	73.04	69.37	70.25	70.25	-2.77%	21,715
Dec 12, 2025	73.00	73.21	72.07	72.25	72.25	0.71%	4,074
Dec 11, 2025	71.55	72.20	71.12	71.74	71.74	-1.87%	8,898
Dec 10, 2025	77.10	77.10	72.78	73.11	73.11	-5.86%	8,862
Dec 9, 2025	79.36	79.60	77.52	77.66	77.66	-1.78%	6,271
Dec 8, 2025	78.87	79.56	77.92	79.07	79.07	-0.03%	3,509
Dec 5, 2025	78.20	79.57	77.83	79.09	79.09	2.69%	4,129
Dec 4, 2025	78.02	78.02	76.99	77.02	77.02	-0.77%	6,756
Dec 3, 2025	75.58	78.24	75.12	77.62	77.62	3.19%	9,944
Dec 2, 2025	74.50	75.47	73.83	75.22	75.22	1.80%	4,844
Dec 1, 2025	75.03	75.21	73.72	73.89	73.89	-1.85%	6,819
Nov 28, 2025	74.80	75.34	74.48	75.28	75.28	0.61%	5,541
Nov 27, 2025	72.83	74.82	72.83	74.82	74.82	0.93%	6,961
Nov 26, 2025	73.01	74.35	72.58	74.13	74.13	2.47%	7,163
Nov 25, 2025	72.30	72.78	71.32	72.34	72.34	-0.73%	6,161
Nov 24, 2025	73.69	73.72	72.42	72.87	72.87	1.52%	6,533
Nov 21, 2025	72.29	73.29	70.98	71.78	71.78	-3.86%	12,247
Nov 20, 2025	78.01	78.82	74.52	74.66	74.66	-4.04%	6,952
Nov 19, 2025	77.81	79.11	77.68	77.80	77.80	-0.38%	5,669
Nov 18, 2025	78.28	80.03	77.32	78.10	78.10	-0.96%	4,287
Nov 17, 2025	79.26	79.80	78.24	78.86	78.86	-0.93%	3,367
Nov 14, 2025	79.42	79.65	77.08	79.60	79.60	-0.50%	5,691
Nov 13, 2025	81.56	81.56	79.89	80.00	80.00	-0.82%	3,895
Nov 12, 2025	81.72	82.26	80.32	80.66	80.66	0.16%	3,552
Nov 11, 2025	81.39	81.40	80.39	80.53	80.53	0.64%	3,907
Nov 10, 2025	80.70	80.83	79.93	80.02	80.02	2.14%	6,199
Nov 7, 2025	79.92	80.48	78.20	78.34	78.34	-1.42%	10,623
Nov 6, 2025	79.97	80.55	78.95	79.47	79.47	-2.63%	15,028
Nov 5, 2025	81.29	83.18	81.29	81.62	81.62	1.29%	8,109
Nov 4, 2025	85.70	86.54	78.80	80.58	80.58	-5.23%	47,104
Nov 3, 2025	83.88	85.21	83.88	85.03	85.03	1.36%	5,665
Oct 31, 2025	83.92	85.09	83.60	83.89	83.89	-0.39%	5,993
Oct 30, 2025	82.72	84.44	81.81	84.22	84.22	2.07%	6,444
Oct 29, 2025	82.66	83.90	81.35	82.51	82.51	0.10%	8,381
Oct 28, 2025	83.01	83.51	82.36	82.43	82.43	0.16%	3,582
Oct 27, 2025	82.23	82.71	81.40	82.30	82.30	1.25%	9,424
Oct 24, 2025	81.90	82.15	80.93	81.28	81.28	0.97%	7,325
Oct 23, 2025	79.93	80.96	79.66	80.50	80.50	1.40%	4,766
Oct 22, 2025	80.82	80.89	79.21	79.39	79.39	-1.95%	8,847
Oct 21, 2025	80.53	81.40	80.19	80.97	80.97	0.21%	6,882
Oct 20, 2025	79.77	81.00	79.43	80.80	80.80	2.46%	6,813
Oct 17, 2025	77.98	79.44	76.72	78.86	78.86	-0.93%	12,934
Oct 16, 2025	81.42	82.01	79.34	79.60	79.60	-2.53%	9,139
Oct 15, 2025	82.08	83.28	79.47	81.67	81.67	0.06%	17,846
Oct 14, 2025	80.76	81.78	80.00	81.62	81.62	0.33%	6,968