Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	73.19	74.80	71.69	73.29	73.29	0.41%	48,225
Mar 12, 2026	74.69	75.87	72.61	72.99	72.99	-1.41%	17,700
Mar 11, 2026	72.43	75.78	72.26	74.03	74.03	2.02%	37,157
Mar 10, 2026	73.87	75.50	72.35	72.56	72.56	-1.12%	80,910
Mar 9, 2026	74.01	75.00	71.94	73.39	73.39	-2.23%	45,308
Mar 6, 2026	75.61	75.97	74.20	75.06	75.06	-0.42%	43,816
Mar 5, 2026	76.67	78.27	75.16	75.38	75.38	-1.76%	20,595
Mar 4, 2026	75.96	76.99	75.06	76.73	76.73	0.23%	19,055
Mar 3, 2026	75.70	76.58	73.48	76.55	76.55	0.33%	31,570
Mar 2, 2026	73.00	76.32	72.50	76.30	76.30	2.14%	25,958
Feb 27, 2026	74.73	75.98	73.09	74.70	74.70	-1.40%	61,078
Feb 26, 2026	72.73	76.04	72.60	75.76	75.76	3.87%	35,830
Feb 25, 2026	72.24	73.16	71.00	72.94	72.94	2.01%	29,283
Feb 24, 2026	70.78	72.10	69.95	71.50	71.50	1.63%	59,345
Feb 23, 2026	73.79	74.35	70.30	70.35	70.35	-5.32%	61,623
Feb 20, 2026	73.10	74.59	72.32	74.30	74.30	1.77%	19,199
Feb 19, 2026	73.20	74.09	71.67	73.01	73.01	-0.07%	24,996
Feb 18, 2026	71.45	73.27	68.69	73.06	73.06	3.72%	72,931
Feb 17, 2026	69.97	70.97	69.28	70.44	70.44	0.43%	36,735
Feb 16, 2026	70.14	70.14	70.14	70.14	70.14	-	485
Feb 13, 2026	71.21	72.00	69.07	70.14	70.14	-0.45%	38,307
Feb 12, 2026	71.00	72.55	69.47	70.46	70.46	-1.36%	29,266
Feb 11, 2026	73.26	74.20	71.38	71.43	71.43	-3.39%	47,173
Feb 10, 2026	74.20	75.01	73.53	73.94	73.94	-0.68%	27,567
Feb 9, 2026	74.59	75.50	73.52	74.45	74.44	1.12%	47,366
Feb 6, 2026	74.90	76.78	72.72	73.62	73.62	-2.80%	43,951
Feb 5, 2026	74.10	77.23	72.59	75.74	75.74	2.33%	45,541
Feb 4, 2026	77.93	80.46	69.26	74.02	74.02	-4.56%	213,781
Feb 3, 2026	81.32	82.20	77.31	77.55	77.55	-4.53%	68,907
Feb 2, 2026	78.97	81.85	78.71	81.23	81.23	1.49%	23,041
Jan 30, 2026	81.19	82.10	79.64	80.04	80.04	-2.19%	19,466
Jan 29, 2026	79.79	82.03	79.70	81.83	81.83	1.97%	44,174
Jan 28, 2026	81.47	83.00	79.90	80.25	80.25	-1.42%	32,431
Jan 27, 2026	82.30	82.75	79.88	81.41	81.41	-1.56%	85,923
Jan 26, 2026	82.08	83.29	81.50	82.70	82.70	0.96%	28,720
Jan 23, 2026	82.84	83.50	81.91	81.91	81.91	-1.58%	32,296
Jan 22, 2026	84.55	85.70	81.64	83.23	83.23	-1.20%	32,925
Jan 21, 2026	83.86	85.56	82.99	84.24	84.24	1.73%	23,993
Jan 20, 2026	84.73	84.73	82.42	82.81	82.81	-1.99%	32,621
Jan 16, 2026	84.50	86.11	83.00	84.49	84.49	0.54%	13,723
Jan 15, 2026	84.55	86.35	82.79	84.03	84.03	-0.16%	20,331
Jan 14, 2026	85.50	85.94	82.00	84.17	84.17	-1.84%	49,737
Jan 13, 2026	84.51	85.88	83.73	85.75	85.75	0.87%	28,397
Jan 12, 2026	85.45	85.45	83.77	85.01	85.01	-0.23%	74,406
Jan 9, 2026	87.55	88.72	84.98	85.21	85.21	-2.88%	59,703
Jan 8, 2026	86.00	87.79	85.35	87.74	87.74	1.47%	43,393
Jan 7, 2026	85.46	87.70	84.52	86.47	86.47	1.18%	106,985
Jan 6, 2026	80.75	85.62	80.75	85.46	85.46	5.23%	78,721
Jan 5, 2026	82.98	83.45	79.69	81.22	81.22	-1.68%	64,621
Jan 2, 2026	82.07	83.61	81.54	82.61	82.61	0.85%	35,677