Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	80.60	81.54	80.44	81.39	81.39	-0.17%	2
Oct 13, 2025	81.54	81.96	81.53	81.53	81.53	0.80%	4
Oct 10, 2025	83.32	83.70	80.88	80.88	80.88	-4.68%	743
Oct 9, 2025	85.56	86.22	84.65	84.85	84.85	-0.21%	373
Oct 8, 2025	84.29	85.04	83.65	85.03	85.03	1.21%	360
Oct 7, 2025	85.78	86.31	84.01	84.01	84.01	-1.71%	547
Oct 6, 2025	82.95	85.47	82.95	85.47	85.47	2.91%	620
Oct 3, 2025	82.54	83.54	82.46	83.05	83.05	2.09%	139
Oct 2, 2025	82.72	82.72	81.35	81.35	81.35	-1.68%	-
Oct 1, 2025	82.52	83.26	82.52	82.74	82.74	-0.24%	10
Sep 30, 2025	85.05	85.05	82.94	82.94	82.94	-2.66%	130
Sep 29, 2025	84.34	85.21	84.29	85.21	85.21	2.08%	357
Sep 26, 2025	83.51	83.95	83.33	83.47	83.47	0.20%	440