Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	65.62	65.93	65.28	65.75	65.75	1.43%	1,260
Mar 3, 2026	64.60	65.70	63.70	64.82	64.82	1.73%	518
Mar 2, 2026	62.38	63.91	62.38	63.72	63.72	-0.23%	783
Feb 27, 2026	63.17	63.87	62.47	63.87	63.87	0.20%	551
Feb 26, 2026	61.55	63.74	61.55	63.74	63.74	3.73%	151
Feb 25, 2026	61.02	61.62	60.83	61.45	61.45	2.06%	435
Feb 24, 2026	60.21	60.21	59.95	60.21	60.21	-0.12%	270
Feb 23, 2026	62.04	62.17	60.28	60.28	60.28	-4.47%	333
Feb 20, 2026	62.04	63.10	61.73	63.10	63.10	1.71%	392
Feb 19, 2026	61.84	62.04	61.67	62.04	62.04	0.83%	151
Feb 18, 2026	59.96	61.53	59.41	61.53	61.53	3.08%	390
Feb 17, 2026	59.00	59.69	58.95	59.69	59.69	0.83%	212
Feb 16, 2026	59.30	59.83	59.20	59.20	59.20	0.27%	103
Feb 13, 2026	59.94	60.16	59.04	59.04	59.04	0.34%	417
Feb 12, 2026	60.07	61.95	58.84	58.84	58.84	-2.92%	160
Feb 11, 2026	61.47	61.90	60.61	60.61	60.61	-2.95%	290
Feb 10, 2026	62.39	62.67	62.03	62.45	62.45	-0.27%	221
Feb 9, 2026	63.06	63.06	62.11	62.62	62.62	-0.05%	145
Feb 6, 2026	63.52	64.34	62.65	62.65	62.65	-2.28%	245
Feb 5, 2026	62.75	64.11	62.11	64.11	64.11	-0.05%	927
Feb 4, 2026	65.70	65.70	62.76	64.14	64.14	-3.08%	1,356
Feb 3, 2026	68.88	68.95	66.18	66.18	66.18	-3.79%	331
Feb 2, 2026	66.79	68.79	66.79	68.79	68.79	1.97%	145
Jan 30, 2026	67.80	68.08	67.46	67.46	67.46	-0.75%	-
Jan 29, 2026	66.85	68.25	66.85	67.97	67.97	0.67%	474
Jan 28, 2026	68.07	68.11	67.52	67.52	67.52	0.07%	167
Jan 27, 2026	69.39	69.48	67.47	67.47	67.47	-3.32%	471
Jan 26, 2026	69.37	69.89	69.31	69.79	69.79	-0.54%	291
Jan 23, 2026	70.59	70.92	70.17	70.17	70.17	-1.58%	309
Jan 22, 2026	72.34	72.50	71.30	71.30	71.30	-2.36%	123
Jan 21, 2026	71.48	73.02	71.16	73.02	73.02	2.87%	316
Jan 20, 2026	71.26	71.26	70.86	70.98	70.98	-1.50%	160
Jan 19, 2026	71.36	72.32	71.06	72.06	72.06	-0.83%	479
Jan 16, 2026	72.88	72.88	72.25	72.66	72.66	1.49%	291
Jan 15, 2026	72.95	74.25	71.58	71.59	71.59	-1.54%	741
Jan 14, 2026	73.16	74.78	72.71	72.71	72.71	-0.59%	614
Jan 13, 2026	72.71	73.14	72.48	73.14	73.14	0.32%	-
Jan 12, 2026	72.61	72.91	71.94	72.91	72.91	-1.02%	340
Jan 9, 2026	75.20	75.26	73.66	73.66	73.66	-1.35%	212
Jan 8, 2026	73.81	74.67	73.35	74.67	74.67	1.14%	145
Jan 7, 2026	72.98	74.53	72.88	73.83	73.83	2.66%	336
Jan 6, 2026	69.13	71.92	68.93	71.92	71.92	1.78%	471
Jan 5, 2026	71.21	71.30	69.43	70.66	70.66	-0.63%	873
Jan 2, 2026	70.06	71.11	69.90	71.11	71.11	2.20%	126
Dec 30, 2025	69.30	69.58	69.28	69.58	69.58	0.59%	-
Dec 29, 2025	69.04	69.17	68.52	69.17	69.17	1.14%	150
Dec 23, 2025	69.04	69.19	68.39	68.39	68.39	-1.14%	158
Dec 22, 2025	68.03	69.52	68.03	69.18	69.18	2.75%	553
Dec 19, 2025	68.41	68.41	67.23	67.33	67.33	-1.33%	286
Dec 18, 2025	67.60	68.51	67.60	68.24	68.24	0.69%	125