VIE:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.24	63.39	62.11	62.11	62.11	-1.55%	291
Jun 1, 2026	61.11	63.09	61.11	63.09	63.09	2.70%	198
May 29, 2026	61.00	61.43	60.55	61.43	61.43	2.08%	164
May 28, 2026	60.88	61.07	60.18	60.18	60.18	-0.53%	367
May 27, 2026	60.26	60.50	59.91	60.50	60.50	-0.46%	266
May 26, 2026	62.34	62.34	60.78	60.78	60.78	-3.94%	410
May 25, 2026	63.20	63.34	62.92	63.27	63.27	0.17%	585
May 22, 2026	63.70	64.17	63.16	63.16	63.16	0.03%	-
May 21, 2026	64.16	64.42	63.14	63.14	63.14	-1.50%	164
May 20, 2026	63.88	64.10	63.44	64.10	64.10	-0.12%	29
May 19, 2026	64.48	65.15	64.18	64.18	64.18	-0.50%	247
May 18, 2026	64.42	64.75	63.90	64.50	64.50	0.40%	598
May 15, 2026	63.99	64.24	63.70	64.24	64.24	1.20%	455
May 14, 2026	63.98	63.98	63.26	63.48	63.48	-0.60%	-
May 13, 2026	65.35	65.44	63.86	63.86	63.86	-1.90%	648
May 12, 2026	64.68	65.10	63.64	65.10	65.10	0.12%	258
May 11, 2026	64.02	65.02	63.96	65.02	65.02	0.79%	822
May 8, 2026	65.72	65.72	64.15	64.51	64.51	-1.10%	250
May 7, 2026	67.45	68.04	65.05	65.23	65.23	-2.74%	1,120
May 6, 2026	62.59	67.07	62.59	67.07	67.07	5.56%	1,354
May 5, 2026	63.56	63.83	63.33	63.54	63.54	-0.20%	167
May 4, 2026	64.34	64.58	63.19	63.67	63.67	0.55%	194
Apr 30, 2026	63.28	63.63	62.77	63.32	63.32	0.25%	392
Apr 29, 2026	63.56	63.56	62.38	63.16	63.16	-1.40%	101
Apr 28, 2026	65.21	65.54	64.06	64.06	64.06	-1.52%	170
Apr 27, 2026	63.65	65.05	63.58	65.05	65.05	3.12%	1
Apr 24, 2026	64.14	64.29	63.08	63.08	63.08	-2.06%	85
Apr 23, 2026	64.40	65.59	64.37	64.41	64.41	-0.37%	229
Apr 22, 2026	66.30	66.55	64.65	64.65	64.65	-2.00%	190
Apr 21, 2026	66.05	66.24	65.96	65.97	65.97	2.20%	2
Apr 20, 2026	65.01	65.32	64.55	64.55	64.55	-1.93%	168
Apr 17, 2026	65.04	65.82	64.96	65.82	65.82	0.29%	462
Apr 16, 2026	66.02	66.39	65.63	65.63	65.63	1.12%	270
Apr 15, 2026	62.17	64.90	62.11	64.90	64.90	5.73%	360
Apr 14, 2026	61.54	61.99	61.38	61.38	61.38	0.59%	310
Apr 13, 2026	59.97	61.02	59.83	61.02	61.02	0.83%	1
Apr 10, 2026	61.42	61.74	60.49	60.52	60.52	0.67%	431
Apr 9, 2026	62.04	62.05	60.12	60.12	60.12	-4.25%	104
Apr 8, 2026	63.77	64.28	62.79	62.79	62.79	1.42%	178
Apr 7, 2026	62.29	62.46	61.91	61.91	61.91	-0.11%	2
Apr 2, 2026	61.42	61.98	61.42	61.98	61.98	-0.59%	2
Apr 1, 2026	62.59	62.59	62.35	62.35	62.35	1.50%	4
Mar 31, 2026	61.50	61.73	61.42	61.43	61.43	0.36%	5
Mar 30, 2026	60.29	61.21	60.29	61.21	61.21	1.93%	39
Mar 27, 2026	61.58	61.58	59.99	60.05	60.05	-2.88%	5
Mar 26, 2026	63.31	63.31	61.83	61.83	61.83	-2.11%	9
Mar 25, 2026	62.92	63.39	62.92	63.16	63.16	-0.21%	249
Mar 24, 2026	64.97	64.97	62.97	63.29	63.29	-1.78%	409
Mar 23, 2026	63.48	65.21	63.45	64.44	64.44	0.39%	738
Mar 20, 2026	65.57	65.57	63.98	64.19	64.19	-2.04%	481