Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	86.13	87.60	86.04	87.60	87.60	2.24%	35,063
Nov 26, 2025	83.74	86.26	83.74	85.68	85.68	2.46%	48,351
Nov 25, 2025	83.79	84.16	82.42	83.62	83.62	-0.18%	41,878
Nov 24, 2025	84.72	84.98	83.04	83.77	83.77	0.55%	53,053
Nov 21, 2025	83.64	84.50	81.58	83.31	83.31	0.06%	42,479
Nov 20, 2025	90.25	90.84	83.04	83.26	83.26	-6.59%	100,467
Nov 19, 2025	90.75	91.69	88.94	89.13	89.13	-1.98%	17,474
Nov 18, 2025	90.57	92.87	89.37	90.93	90.93	-0.22%	33,939
Nov 17, 2025	92.05	94.10	90.77	91.13	91.13	-0.58%	12,285
Nov 14, 2025	91.51	92.60	89.59	91.66	91.66	-0.35%	24,141
Nov 13, 2025	93.94	94.05	91.56	91.98	91.98	-1.75%	24,430
Nov 12, 2025	93.84	95.14	92.96	93.62	93.62	-	35,630
Nov 11, 2025	93.67	94.11	93.00	93.62	93.62	-0.18%	14,837
Nov 10, 2025	93.59	93.83	92.25	93.79	93.79	3.10%	24,905
Nov 7, 2025	92.13	93.15	90.33	90.97	90.97	-1.12%	45,533
Nov 6, 2025	92.28	92.92	90.90	92.00	92.00	-0.56%	58,489
Nov 5, 2025	94.00	95.39	92.52	92.52	92.52	-1.93%	41,550
Nov 4, 2025	99.98	100.55	90.08	94.34	94.34	-5.27%	160,767
Nov 3, 2025	97.05	99.70	96.56	99.59	99.59	3.03%	57,311
Oct 31, 2025	96.94	98.40	96.19	96.66	96.66	-0.07%	19,420
Oct 30, 2025	95.66	97.58	94.58	96.73	96.73	0.70%	26,561
Oct 29, 2025	95.66	97.86	94.52	96.06	96.06	-0.41%	34,446
Oct 28, 2025	96.62	97.62	95.01	96.46	96.46	0.34%	37,955
Oct 27, 2025	94.83	96.38	94.58	96.13	96.13	1.21%	68,096
Oct 24, 2025	94.79	95.55	93.96	94.98	94.98	1.28%	47,175
Oct 23, 2025	92.55	94.06	92.21	93.78	93.78	2.19%	17,567
Oct 22, 2025	93.04	93.71	91.45	91.77	91.77	-2.37%	16,713
Oct 21, 2025	93.63	94.53	92.98	94.00	94.00	-0.01%	16,956
Oct 20, 2025	92.52	94.34	92.45	94.00	94.00	1.93%	24,711
Oct 17, 2025	92.05	92.96	90.50	92.22	92.22	0.76%	26,569
Oct 16, 2025	94.69	95.60	91.46	91.53	91.53	-2.78%	44,178
Oct 15, 2025	94.56	96.94	92.00	94.14	94.14	-0.31%	47,741
Oct 14, 2025	94.41	95.11	92.43	94.44	94.44	-	73,568
Oct 13, 2025	94.20	95.35	93.31	94.44	94.44	-	82,581
Oct 10, 2025	96.41	97.33	93.35	94.44	94.44	-1.79%	65,240
Oct 9, 2025	99.38	100.17	96.09	96.17	96.17	-3.15%	48,623
Oct 8, 2025	97.97	99.32	97.41	99.30	99.30	1.65%	34,513
Oct 7, 2025	100.00	101.00	97.01	97.69	97.69	-3.38%	33,716
Oct 6, 2025	96.65	101.18	96.50	101.10	101.10	4.35%	47,123
Oct 3, 2025	96.82	98.27	96.46	96.89	96.89	1.40%	43,416
Oct 2, 2025	97.10	98.00	94.75	95.55	95.55	-1.43%	51,791
Oct 1, 2025	97.65	99.00	96.58	96.94	96.94	-0.62%	21,156
Sep 30, 2025	99.72	99.90	96.65	97.55	97.55	-2.36%	37,185
Sep 29, 2025	98.77	100.25	98.61	99.90	99.90	1.79%	24,513
Sep 26, 2025	97.45	98.32	97.10	98.14	98.14	1.10%	58,238
Sep 25, 2025	97.89	97.99	95.91	97.07	97.07	-0.12%	13,258
Sep 24, 2025	97.75	99.61	96.96	97.19	97.19	-0.88%	19,187
Sep 23, 2025	99.75	100.20	97.86	98.05	98.05	-2.35%	27,787
Sep 22, 2025	98.20	101.99	97.00	100.41	100.41	1.92%	86,751
Sep 19, 2025	94.69	98.70	94.50	98.52	98.52	4.44%	82,081