Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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