Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	78.80	79.59	77.01	79.13	79.13	0.04%	5,352
Nov 13, 2025	80.98	80.98	79.10	79.10	79.10	-2.22%	3,816
Nov 12, 2025	80.33	81.82	80.33	80.90	80.90	0.56%	5,168
Nov 11, 2025	81.50	81.50	80.11	80.45	80.45	0.51%	4,157
Nov 10, 2025	80.30	81.00	80.04	80.04	80.04	2.10%	3,368
Nov 7, 2025	79.42	80.37	78.13	78.39	78.39	-1.41%	4,133
Nov 6, 2025	80.24	80.67	79.04	79.51	79.51	-2.08%	6,701
Nov 5, 2025	81.53	83.23	81.20	81.20	81.20	-0.87%	2,593
Nov 4, 2025	86.30	86.30	79.24	81.91	81.91	-5.52%	2,320
Nov 3, 2025	84.20	86.70	84.20	86.70	86.70	2.46%	3,810
Oct 31, 2025	83.69	84.90	83.69	84.62	84.62	1.15%	3,944
Oct 30, 2025	82.20	84.38	81.77	83.66	83.66	1.26%	6,688
Oct 29, 2025	82.50	83.83	81.50	82.62	82.62	-0.90%	5,688
Oct 28, 2025	83.48	83.74	82.55	83.37	83.37	0.48%	4,491
Oct 27, 2025	82.00	82.97	81.42	82.97	82.97	2.04%	6,906
Oct 24, 2025	80.78	82.49	80.78	81.31	81.31	0.67%	6,054
Oct 23, 2025	80.47	81.25	79.89	80.77	80.77	2.16%	5,425
Oct 22, 2025	80.00	81.20	79.06	79.06	79.06	-2.31%	7,019
Oct 21, 2025	79.84	81.46	79.84	80.93	80.93	0.47%	6,547
Oct 20, 2025	79.95	81.06	78.77	80.55	80.55	1.46%	2,845
Oct 17, 2025	78.70	79.80	77.46	79.39	79.39	1.13%	7,963
Oct 16, 2025	81.20	82.30	78.50	78.50	78.50	-3.38%	10,983
Oct 15, 2025	81.60	83.06	81.25	81.25	81.25	-0.84%	6,493
Oct 14, 2025	80.80	81.94	80.00	81.94	81.94	-0.01%	6,071
Oct 13, 2025	81.60	82.39	81.26	81.95	81.95	0.31%	7,301