Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	79.84	81.54	78.32	78.89	78.89	-1.33%	41,271
Dec 18, 2025	79.20	80.71	79.15	79.95	79.95	0.55%	22,746
Dec 17, 2025	80.75	82.30	79.25	79.51	79.51	-1.22%	58,894
Dec 16, 2025	81.63	82.46	80.27	80.49	80.49	-2.38%	25,172
Dec 15, 2025	85.30	85.91	81.47	82.45	82.45	-3.36%	51,596
Dec 12, 2025	85.51	86.37	84.59	85.31	85.31	0.04%	30,332
Dec 11, 2025	83.51	85.29	83.37	85.28	85.28	1.75%	52,267
Dec 10, 2025	89.15	89.65	82.81	83.81	83.81	-6.66%	113,657
Dec 9, 2025	92.42	92.70	89.76	89.79	89.79	-2.51%	12,964
Dec 8, 2025	91.63	92.77	90.53	92.10	92.10	0.30%	20,840
Dec 5, 2025	91.25	92.72	90.50	91.82	91.82	1.43%	19,945
Dec 4, 2025	90.78	91.11	89.50	90.53	90.53	-0.21%	28,375
Dec 3, 2025	87.70	91.34	87.70	90.72	90.72	3.17%	45,598
Dec 2, 2025	86.48	88.00	85.64	87.93	87.93	1.35%	28,102
Dec 1, 2025	86.42	87.60	85.10	86.76	86.76	-0.96%	28,519
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