Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	62.61	62.99	61.69	62.99	62.99	1.12%	575
Feb 19, 2026	61.56	62.29	61.45	62.29	62.29	0.37%	857
Feb 18, 2026	59.40	62.06	59.40	62.06	62.06	4.23%	1,097
Feb 17, 2026	58.47	59.83	58.47	59.54	59.54	0.49%	3,132
Feb 16, 2026	58.99	59.44	58.99	59.25	59.25	0.02%	377
Feb 13, 2026	59.80	60.40	58.80	59.24	59.24	0.78%	1,624
Feb 12, 2026	59.73	60.93	58.78	58.78	58.78	-2.03%	3,668
Feb 11, 2026	61.53	62.73	60.00	60.00	60.00	-3.38%	4,758
Feb 10, 2026	62.10	62.69	62.04	62.10	62.10	-0.48%	2,275
Feb 9, 2026	62.79	63.44	61.98	62.40	62.40	-0.78%	1,551
Feb 6, 2026	63.19	64.65	62.46	62.89	62.89	-3.75%	2,868
Feb 5, 2026	62.72	65.48	62.68	65.34	65.34	4.36%	2,058
Feb 4, 2026	66.37	66.55	60.81	62.61	62.61	-5.14%	4,367
Feb 3, 2026	68.36	69.02	66.00	66.00	66.00	-4.72%	1,748
Feb 2, 2026	66.30	69.27	66.30	69.27	69.27	2.73%	2,215
Jan 30, 2026	67.55	68.76	67.25	67.43	67.43	-0.98%	2,397
Jan 29, 2026	66.40	68.17	66.40	68.10	68.10	0.81%	2,292
Jan 28, 2026	67.72	68.51	67.11	67.55	67.55	-0.63%	2,090
Jan 27, 2026	69.00	69.51	66.80	67.98	67.98	-2.89%	2,326
Jan 26, 2026	69.00	70.02	69.00	70.00	70.00	0.19%	3,126
Jan 23, 2026	70.12	70.85	69.87	69.87	69.87	-0.19%	3,903
Jan 22, 2026	72.55	72.85	70.00	70.00	70.00	-3.09%	4,010
Jan 21, 2026	71.47	73.04	70.93	72.23	72.23	1.88%	2,717
Jan 20, 2026	70.98	71.40	70.50	70.90	70.90	-1.25%	3,551
Jan 19, 2026	71.66	72.54	71.00	71.80	71.80	-0.37%	3,992
Jan 16, 2026	73.37	73.37	71.84	72.07	72.07	-0.87%	3,530
Jan 15, 2026	72.53	73.58	71.73	72.70	72.70	0.61%	2,591
Jan 14, 2026	72.80	73.80	72.26	72.26	72.26	-1.62%	1,968
Jan 13, 2026	72.91	73.45	71.99	73.45	73.45	0.23%	2,979
Jan 12, 2026	73.00	73.28	72.12	73.28	73.28	-0.07%	2,963
Jan 9, 2026	74.87	75.72	73.16	73.33	73.33	-2.87%	1,916
Jan 8, 2026	73.30	75.50	73.30	75.50	75.50	2.28%	3,497
Jan 7, 2026	73.39	75.00	72.83	73.82	73.82	2.41%	4,667
Jan 6, 2026	68.50	72.35	68.50	72.08	72.08	4.10%	5,806
Jan 5, 2026	71.50	71.54	68.76	69.24	69.24	-2.41%	9,664
Jan 2, 2026	70.15	70.95	70.06	70.95	70.95	2.31%	2,518
Dec 30, 2025	68.81	69.74	68.79	69.35	69.35	0.14%	1,045
Dec 29, 2025	68.61	69.79	68.61	69.25	69.25	1.15%	4,721
Dec 23, 2025	68.60	69.30	68.46	68.46	68.46	-0.44%	1,114
Dec 22, 2025	68.29	69.81	67.59	68.76	68.76	2.93%	3,478
Dec 19, 2025	67.80	68.65	66.80	66.80	66.80	-2.00%	3,069
Dec 18, 2025	67.29	68.58	67.29	68.16	68.16	0.18%	6,637
Dec 17, 2025	68.90	69.69	67.50	68.04	68.04	-0.67%	4,335
Dec 16, 2025	69.48	70.27	68.26	68.50	68.50	-1.86%	5,391
Dec 15, 2025	72.47	73.17	69.37	69.80	69.80	-3.75%	6,276
Dec 12, 2025	72.40	73.44	72.40	72.52	72.52	0.69%	3,197
Dec 11, 2025	71.84	72.29	71.15	72.02	72.02	1.15%	2,414
Dec 10, 2025	76.97	77.05	71.20	71.20	71.20	-8.72%	4,814
Dec 9, 2025	80.37	80.37	77.85	78.00	78.00	-1.28%	5,382
Dec 8, 2025	79.24	79.73	78.02	79.01	79.01	-0.10%	2,294