Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	82.10	82.61	80.50	81.91	81.91	-0.26%	14,974
Dec 30, 2025	81.35	82.50	80.62	82.12	82.12	1.01%	26,112
Dec 29, 2025	81.31	82.61	80.60	81.30	81.30	0.23%	15,697
Dec 24, 2025	80.93	81.40	80.00	81.11	81.11	0.63%	5,605
Dec 23, 2025	81.32	82.22	80.39	80.60	80.60	-0.47%	23,385
Dec 22, 2025	79.88	82.25	79.54	80.98	80.98	2.65%	44,241
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