Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	12.42	12.76	12.42	12.75	12.75	1.51%	116,828
Dec 10, 2025	13.20	13.20	12.35	12.56	12.56	-5.28%	361,103
Dec 9, 2025	13.75	13.75	13.26	13.26	13.26	-3.70%	153,727
Dec 8, 2025	13.59	13.82	13.58	13.77	13.77	1.10%	91,754
Dec 5, 2025	13.60	13.83	13.59	13.62	13.62	0.37%	119,045
Dec 4, 2025	13.54	13.57	13.33	13.57	13.57	0.37%	43,454
Dec 3, 2025	13.31	13.60	13.31	13.52	13.52	3.36%	61,855
Dec 2, 2025	12.97	13.18	12.78	13.08	13.08	1.16%	83,219
Dec 1, 2025	13.00	13.04	12.76	12.93	12.93	-1.22%	70,623
Nov 28, 2025	12.89	13.12	12.88	13.09	13.09	1.08%	39,574
Nov 27, 2025	12.97	13.00	12.63	12.95	12.95	1.01%	27,133
Nov 26, 2025	12.69	12.89	12.50	12.82	12.82	2.64%	153,789
Nov 25, 2025	12.55	12.56	12.30	12.49	12.49	-0.08%	101,306
Nov 24, 2025	12.65	12.65	12.43	12.50	12.50	0.16%	140,425
Nov 21, 2025	12.45	12.53	12.18	12.48	12.48	0.24%	206,248
Nov 20, 2025	13.57	13.57	12.40	12.45	12.45	-6.74%	387,965
Nov 19, 2025	13.57	13.57	13.29	13.35	13.35	-1.55%	191,388
Nov 18, 2025	13.57	13.85	13.34	13.56	13.56	-1.45%	107,422
Nov 17, 2025	13.68	13.83	13.59	13.76	13.76	0.44%	37,663
Nov 14, 2025	13.45	13.85	13.45	13.70	13.70	-0.24%	62,517
Nov 13, 2025	14.01	14.04	13.66	13.73	13.73	-1.79%	158,792
Nov 12, 2025	14.00	14.20	13.88	13.98	13.98	-0.05%	252,736
Nov 11, 2025	14.02	14.06	13.91	13.99	13.99	-0.60%	202,484
Nov 10, 2025	13.89	14.08	13.80	14.08	14.08	2.23%	145,028
Nov 7, 2025	13.74	13.91	13.53	13.77	13.77	-0.23%	302,668
Nov 6, 2025	13.87	13.87	13.57	13.80	13.80	-0.72%	296,636
Nov 5, 2025	14.26	14.26	13.85	13.90	13.90	-2.03%	407,584
Nov 4, 2025	13.75	14.20	13.50	14.19	14.19	-5.08%	580,236
Nov 3, 2025	14.65	15.01	14.48	14.95	14.95	2.95%	383,648
Oct 31, 2025	14.53	14.70	14.39	14.52	14.52	0.69%	197,000
Oct 30, 2025	14.25	14.59	14.17	14.42	14.42	0.64%	148,348
Oct 29, 2025	14.49	14.49	14.19	14.33	14.33	0.30%	133,796
Oct 28, 2025	14.51	14.61	14.29	14.29	14.29	-1.06%	518,464