Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.79	11.25	10.79	11.12	11.12	2.87%	74,619
Feb 25, 2026	10.72	10.84	10.68	10.81	10.81	1.98%	210,572
Feb 24, 2026	10.55	10.68	10.39	10.60	10.60	0.86%	91,248
Feb 23, 2026	10.82	10.82	10.43	10.51	10.51	-4.37%	112,680
Feb 20, 2026	10.75	11.06	10.75	10.99	10.99	1.48%	274,861
Feb 19, 2026	10.70	10.99	10.70	10.83	10.83	0.28%	44,658
Feb 18, 2026	10.54	10.87	10.43	10.80	10.80	2.96%	77,064
Feb 17, 2026	10.51	10.52	10.34	10.49	10.49	1.25%	75,554
Feb 13, 2026	10.50	10.57	10.26	10.36	10.36	-1.99%	186,564
Feb 12, 2026	10.72	10.79	10.33	10.57	10.57	0.28%	93,575
Feb 11, 2026	10.99	10.99	10.49	10.54	10.54	-3.48%	166,736
Feb 10, 2026	11.10	11.13	10.92	10.92	10.92	-0.46%	94,756
Feb 9, 2026	11.11	11.11	10.94	10.97	10.97	-1.61%	581,337
Feb 6, 2026	11.36	11.36	10.80	11.15	11.15	-0.36%	118,161
Feb 5, 2026	10.82	11.47	10.82	11.19	11.19	1.91%	233,029
Feb 4, 2026	11.33	11.50	10.70	10.98	10.98	-5.18%	233,378
Feb 3, 2026	12.02	12.02	11.48	11.58	11.58	-3.50%	157,656
Feb 2, 2026	11.88	12.15	11.78	12.00	12.00	0.59%	50,021
Jan 30, 2026	12.10	12.16	11.80	11.93	11.93	-1.97%	81,809
Jan 29, 2026	11.90	12.17	11.88	12.17	12.17	2.61%	166,103
Jan 28, 2026	12.05	12.15	11.86	11.86	11.86	-1.74%	59,960
Jan 27, 2026	12.15	12.15	11.87	12.07	12.07	-0.98%	108,098
Jan 26, 2026	12.27	12.37	12.18	12.19	12.19	-0.49%	77,161
Jan 23, 2026	12.29	12.40	12.11	12.25	12.25	-0.57%	46,179
Jan 22, 2026	12.41	12.63	12.17	12.32	12.32	-1.60%	132,614
Jan 21, 2026	12.50	12.72	12.35	12.52	12.52	0.48%	725,341
Jan 20, 2026	12.31	12.46	12.26	12.46	12.46	-0.08%	46,728
Jan 19, 2026	12.60	12.60	12.37	12.47	12.47	-1.19%	29,133
Jan 16, 2026	12.52	12.62	12.35	12.62	12.62	0.56%	45,092
Jan 15, 2026	12.70	12.81	12.31	12.55	12.55	-0.40%	64,670
Jan 14, 2026	12.66	12.75	12.44	12.60	12.60	-0.71%	69,914
Jan 13, 2026	12.58	12.75	12.44	12.69	12.69	0.87%	45,185
Jan 12, 2026	12.59	12.69	12.48	12.58	12.58	-0.87%	28,270
Jan 9, 2026	13.01	13.01	12.64	12.69	12.69	-2.61%	59,155
Jan 8, 2026	12.86	13.11	12.71	13.03	13.03	1.72%	46,860
Jan 7, 2026	12.80	13.04	12.74	12.81	12.81	0.47%	43,875
Jan 6, 2026	12.10	12.75	12.10	12.75	12.75	6.21%	232,049
Jan 5, 2026	12.24	12.31	11.86	12.01	12.01	-2.32%	121,901
Jan 2, 2026	12.29	12.44	12.15	12.29	12.29	0.74%	79,263
Dec 31, 2025	12.26	12.28	12.14	12.20	12.20	-0.25%	19,273
Dec 30, 2025	12.20	12.28	12.18	12.23	12.23	0.82%	71,483
Dec 29, 2025	12.01	12.22	12.01	12.13	12.13	0.58%	61,917
Dec 24, 2025	12.07	12.11	12.00	12.06	12.06	0.17%	23,608
Dec 23, 2025	12.12	12.12	11.97	12.04	12.04	-0.50%	58,975
Dec 22, 2025	12.06	12.24	12.05	12.10	12.10	2.37%	61,718
Dec 19, 2025	11.83	11.90	11.67	11.82	11.82	0.34%	146,863
Dec 17, 2025	12.08	12.10	11.74	11.78	11.78	-2.40%	182,103
Dec 16, 2025	12.25	12.25	11.97	12.07	12.07	-1.15%	116,480
Dec 15, 2025	12.51	12.51	12.10	12.21	12.21	-3.71%	198,568
Dec 12, 2025	12.81	12.85	12.60	12.68	12.68	-0.55%	69,643