Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	59.70	59.90	57.48	57.51	57.51	-3.38%	41,299
Oct 8, 2025	58.47	59.65	58.47	59.52	59.52	1.48%	22,793
Oct 7, 2025	60.15	60.15	58.24	58.65	58.65	-2.22%	61,965
Oct 6, 2025	58.30	60.64	58.30	59.98	59.98	3.59%	49,792
Oct 3, 2025	58.26	58.87	57.86	57.90	57.90	0.35%	19,721
Oct 2, 2025	58.22	58.22	56.85	57.70	57.70	-0.47%	37,181
Oct 1, 2025	58.97	59.34	57.89	57.97	57.97	-1.34%	99,843
Sep 30, 2025	59.61	59.70	58.06	58.76	58.76	-1.49%	18,994
Sep 29, 2025	59.66	60.05	59.20	59.65	59.65	1.07%	15,675
Sep 26, 2025	58.48	59.06	58.35	59.02	59.02	0.85%	16,704
Sep 25, 2025	57.84	58.62	57.64	58.52	58.52	-0.09%	35,075
Sep 24, 2025	58.76	59.39	58.28	58.57	58.57	-0.10%	14,034
Sep 23, 2025	59.86	59.86	58.63	58.63	58.63	-2.40%	17,906
Sep 22, 2025	59.24	61.10	59.17	60.07	60.07	1.40%	44,500
Sep 19, 2025	56.91	59.25	56.91	59.24	59.24	4.26%	45,140
Sep 18, 2025	56.54	57.00	56.10	56.82	56.82	1.65%	46,805
Sep 17, 2025	57.67	58.27	55.33	55.90	55.90	-4.83%	105,764
Sep 16, 2025	59.59	59.78	58.22	58.74	58.74	-0.86%	34,905
Sep 15, 2025	57.46	59.25	57.40	59.25	59.25	3.04%	51,112
Sep 12, 2025	56.93	57.76	56.39	57.50	57.50	1.29%	16,038
Sep 11, 2025	56.55	57.75	56.55	56.77	56.77	0.41%	21,860
Sep 10, 2025	57.30	57.45	56.30	56.54	56.54	-1.34%	30,228
Sep 9, 2025	56.10	57.31	55.69	57.31	57.31	1.25%	25,150
Sep 8, 2025	54.78	56.66	54.78	56.60	56.60	3.63%	47,462
Sep 5, 2025	55.00	55.34	53.55	54.62	54.62	-1.27%	141,693
Sep 4, 2025	55.81	55.81	54.74	55.32	55.32	-0.88%	19,349
Sep 3, 2025	55.77	56.85	55.45	55.81	55.81	0.11%	21,609
Sep 2, 2025	55.32	56.11	55.32	55.75	55.75	-1.05%	24,439
Aug 29, 2025	57.77	57.78	55.10	56.34	56.34	-2.31%	42,664
Aug 28, 2025	57.62	57.68	56.62	57.67	57.67	0.63%	19,624
Aug 27, 2025	58.16	58.16	57.31	57.31	57.31	-1.43%	21,164
Aug 26, 2025	57.27	58.15	56.90	58.14	58.14	-0.29%	17,514
Aug 22, 2025	56.94	58.51	56.71	58.31	58.31	2.91%	41,977
Aug 21, 2025	56.00	56.66	55.86	56.66	56.66	0.51%	18,211
Aug 20, 2025	57.32	57.32	54.97	56.37	56.37	-1.66%	51,775
Aug 19, 2025	56.49	58.00	56.49	57.32	57.32	1.51%	41,421
Aug 18, 2025	55.27	56.57	55.27	56.47	56.47	1.35%	23,868
Aug 15, 2025	54.82	56.42	54.74	55.72	55.72	1.33%	43,132
Aug 14, 2025	54.21	55.43	54.21	54.99	54.99	0.46%	42,536
Aug 13, 2025	55.15	55.35	54.16	54.74	54.74	-0.83%	19,009
Aug 12, 2025	55.10	55.59	54.91	55.20	55.20	1.25%	29,087
Aug 11, 2025	53.96	55.00	53.55	54.52	54.52	1.02%	49,430
Aug 8, 2025	55.90	56.69	53.60	53.97	53.97	-3.19%	57,485
Aug 7, 2025	54.33	55.75	53.75	55.75	55.75	4.01%	79,996
Aug 6, 2025	54.66	54.66	52.00	53.60	53.60	-0.74%	86,030
Aug 5, 2025	53.40	54.68	53.40	54.00	54.00	3.09%	80,350
Aug 1, 2025	52.31	52.38	51.57	52.38	52.38	-0.95%	19,039
Jul 31, 2025	52.81	53.44	52.38	52.88	52.88	0.46%	43,125
Jul 30, 2025	52.46	52.71	52.12	52.64	52.64	0.38%	38,555
Jul 29, 2025	53.66	53.66	52.00	52.44	52.44	-3.87%	93,143