Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	77.45	79.35	77.45	79.09	79.09	1.61%	3,598
Dec 4, 2025	77.06	78.26	76.96	77.84	77.84	0.05%	4,130
Dec 3, 2025	74.63	78.35	74.63	77.80	77.80	2.88%	6,534
Dec 2, 2025	73.76	75.62	73.76	75.62	75.62	1.54%	5,179
Dec 1, 2025	75.82	75.82	74.13	74.47	74.47	-1.48%	3,186
Nov 28, 2025	74.79	75.59	74.37	75.59	75.59	0.89%	2,080
Nov 27, 2025	74.89	75.00	74.21	74.92	74.92	1.24%	4,518
Nov 26, 2025	72.36	74.46	72.36	74.00	74.00	2.35%	3,299
Nov 25, 2025	71.83	73.50	71.42	72.30	72.30	-0.81%	6,094
Nov 24, 2025	73.20	74.00	72.46	72.89	72.89	1.10%	2,215
Nov 21, 2025	73.14	73.39	71.31	72.10	72.10	-0.25%	5,045
Nov 20, 2025	78.35	79.94	71.99	72.28	72.28	-6.55%	2,837
Nov 19, 2025	78.00	79.18	77.35	77.35	77.35	-0.82%	3,790
Nov 18, 2025	78.00	79.15	77.44	77.99	77.99	-0.50%	2,232
Nov 17, 2025	78.52	79.47	78.38	78.38	78.38	-0.95%	2,477