Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	63.16	64.80	63.00	64.47	64.47	1.72%	1,173
Mar 12, 2026	64.80	65.54	63.38	63.38	63.38	-1.00%	701
Mar 11, 2026	62.40	65.80	62.35	64.02	64.02	2.17%	1,936
Mar 10, 2026	63.20	64.14	62.66	62.66	62.66	-1.25%	1,042
Mar 9, 2026	63.91	64.30	62.45	63.45	63.45	-2.05%	870
Mar 6, 2026	64.77	65.56	64.77	64.78	64.78	-1.34%	750
Mar 5, 2026	66.00	67.42	65.66	65.66	65.66	-0.14%	1,854
Mar 4, 2026	66.00	66.61	64.76	65.75	65.75	-0.09%	1,550
Mar 3, 2026	64.42	65.81	63.50	65.81	65.81	0.61%	3,875
Mar 2, 2026	62.66	65.41	62.16	65.41	65.41	2.44%	730
Feb 27, 2026	63.00	64.03	62.59	63.85	63.85	-0.93%	538
Feb 26, 2026	61.50	64.45	61.50	64.45	64.45	4.58%	2,513
Feb 25, 2026	61.00	61.90	60.67	61.63	61.63	2.21%	2,370
Feb 24, 2026	60.21	60.96	59.46	60.30	60.30	0.92%	1,733
Feb 23, 2026	62.05	62.40	59.75	59.75	59.75	-5.14%	4,532
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