Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	69.26	69.61	67.77	67.77	67.77	-1.08%	559
Dec 16, 2025	69.04	69.80	68.51	68.51	68.51	-2.49%	205
Dec 15, 2025	72.80	72.86	69.94	70.26	70.26	-2.61%	1,428
Dec 12, 2025	72.95	73.46	72.14	72.14	72.14	0.84%	355
Dec 11, 2025	71.46	72.06	71.25	71.54	71.54	-1.95%	904
Dec 10, 2025	76.88	76.88	72.96	72.96	72.96	-5.92%	172
Dec 9, 2025	79.45	79.51	77.55	77.55	77.55	-1.90%	355
Dec 8, 2025	78.52	79.37	78.33	79.05	79.05	0.16%	239
Dec 5, 2025	78.19	78.92	76.45	78.92	78.92	2.45%	119
Dec 4, 2025	77.80	77.92	77.03	77.03	77.03	-0.76%	327
Dec 3, 2025	75.56	77.62	75.56	77.62	77.62	3.01%	534
Dec 2, 2025	74.55	75.39	74.39	75.35	75.35	1.87%	3
Dec 1, 2025	74.76	75.01	73.97	73.97	73.97	-1.64%	518
Nov 28, 2025	74.55	75.44	74.55	75.20	75.20	0.91%	120
Nov 27, 2025	73.81	74.76	73.81	74.52	74.52	0.66%	992
Nov 26, 2025	72.85	74.04	72.80	74.03	74.03	2.71%	384
Nov 25, 2025	72.65	72.78	72.08	72.08	72.08	-1.19%	187
Nov 24, 2025	73.55	73.71	72.44	72.95	72.95	1.64%	517
Nov 21, 2025	72.32	72.63	71.22	71.77	71.77	-3.95%	461
Nov 20, 2025	78.36	78.50	74.72	74.72	74.72	-4.01%	247
Nov 19, 2025	78.39	78.93	77.84	77.84	77.84	-0.47%	241
Nov 18, 2025	78.43	79.46	77.93	78.21	78.21	-0.65%	355
Nov 17, 2025	79.27	79.49	78.72	78.72	78.72	-1.09%	375
Nov 14, 2025	78.52	79.59	77.32	79.59	79.59	-0.51%	257
Nov 13, 2025	80.84	80.84	80.00	80.00	80.00	-0.95%	468
Nov 12, 2025	81.08	81.44	80.62	80.77	80.77	0.31%	251
Nov 11, 2025	81.33	81.33	80.48	80.52	80.52	0.49%	402
Nov 10, 2025	80.70	80.72	78.65	80.13	80.13	2.23%	171
Nov 7, 2025	80.04	80.04	78.38	78.38	78.38	-1.35%	448
Nov 6, 2025	79.92	80.24	79.17	79.45	79.45	-2.61%	844
Nov 5, 2025	81.83	84.73	81.58	81.58	81.58	0.97%	301
Nov 4, 2025	85.66	85.66	79.67	80.80	80.80	-4.86%	2,782
Nov 3, 2025	83.86	85.22	83.86	84.93	84.93	1.62%	288
Oct 31, 2025	83.73	85.00	83.58	83.58	83.58	-0.90%	462
Oct 30, 2025	82.40	84.44	82.35	84.34	84.34	2.23%	292
Oct 29, 2025	82.62	83.28	82.34	82.50	82.50	0.06%	379
Oct 28, 2025	83.09	83.35	82.45	82.45	82.45	0.28%	238
Oct 27, 2025	81.98	82.50	81.51	82.22	82.22	1.28%	119
Oct 24, 2025	81.80	82.02	81.18	81.18	81.18	0.92%	337
Oct 23, 2025	80.03	80.88	79.77	80.44	80.44	1.41%	355
Oct 22, 2025	80.35	80.75	79.32	79.32	79.32	-1.76%	315
Oct 21, 2025	80.54	80.89	80.54	80.74	80.74	0.07%	-
Oct 20, 2025	79.68	80.68	79.52	80.68	80.68	2.27%	-
Oct 17, 2025	78.16	79.24	78.02	78.89	78.89	-0.57%	473
Oct 16, 2025	81.56	81.74	79.34	79.34	79.34	-2.96%	181
Oct 15, 2025	81.60	82.64	80.59	81.76	81.76	0.45%	940