VIE:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	62.00	62.00	61.26	61.54	61.54	-0.32%	165
Sep 17, 2026	62.45	62.45	61.52	61.74	61.74	0.34%	771
Sep 16, 2026	62.11	62.52	61.53	61.53	61.53	-0.66%	353
Sep 15, 2026	62.65	62.72	61.94	61.94	61.94	-0.55%	325
Sep 14, 2026	61.97	62.59	61.86	62.28	62.28	1.38%	578
Sep 11, 2026	63.35	63.38	61.43	61.43	61.43	0.67%	638
Sep 10, 2026	61.53	61.56	60.39	61.02	61.02	-0.59%	1,443
Sep 9, 2026	63.30	63.76	61.38	61.38	61.38	-5.83%	701
Sep 8, 2026	64.88	65.97	64.87	65.18	65.18	0.02%	605
Sep 7, 2026	65.34	65.34	64.67	65.17	65.17	0.66%	708
Sep 4, 2026	65.31	65.99	64.74	64.74	64.74	-0.61%	749
Sep 3, 2026	66.29	67.25	65.14	65.14	65.14	-1.41%	861
Sep 2, 2026	65.05	66.40	64.86	66.07	66.07	1.49%	919
Sep 1, 2026	65.37	65.45	64.55	65.10	65.10	-0.34%	470
Aug 31, 2026	67.80	67.80	65.31	65.32	65.32	-3.81%	468
Aug 28, 2026	66.21	67.91	66.17	67.91	67.91	3.29%	25
Aug 27, 2026	67.48	67.66	65.66	65.75	65.75	-4.24%	767
Aug 26, 2026	69.33	70.22	68.66	68.66	68.66	0.93%	1,180
Aug 25, 2026	68.23	68.45	68.03	68.03	68.03	0.29%	560
Aug 24, 2026	67.55	67.97	67.23	67.83	67.83	-0.18%	596
Aug 21, 2026	67.52	68.38	67.27	67.95	67.95	0.92%	922
Aug 20, 2026	67.13	67.64	66.38	67.33	67.33	1.88%	941
Aug 19, 2026	64.76	66.09	63.75	66.09	66.09	-0.12%	313
Aug 18, 2026	64.78	66.17	64.76	66.17	66.17	0.85%	472
Aug 17, 2026	65.90	67.02	65.61	65.61	65.61	0.61%	1,402
Aug 14, 2026	65.77	67.15	65.21	65.21	65.21	0.38%	324
Aug 13, 2026	65.55	65.76	64.96	64.96	64.96	-1.14%	703
Aug 12, 2026	68.00	68.06	65.71	65.71	65.71	-3.35%	591
Aug 11, 2026	67.65	68.08	67.49	67.99	67.99	1.52%	694
Aug 10, 2026	65.14	66.99	64.69	66.97	66.97	3.54%	857
Aug 7, 2026	61.46	64.68	61.26	64.68	64.68	8.27%	326
Aug 6, 2026	59.18	59.97	59.18	59.74	59.74	2.07%	848
Aug 5, 2026	63.40	64.65	58.53	58.53	58.53	-5.87%	2,158
Aug 4, 2026	62.59	62.61	62.13	62.18	62.18	0.02%	926
Aug 3, 2026	61.40	62.17	61.40	62.17	62.17	2.64%	735
Jul 31, 2026	61.32	61.43	60.57	60.57	60.57	0.98%	308
Jul 30, 2026	62.10	62.15	59.98	59.98	59.98	-2.79%	455
Jul 29, 2026	61.97	62.29	61.44	61.70	61.70	0.57%	799
Jul 28, 2026	60.01	61.39	60.01	61.35	61.35	2.71%	1,367
Jul 27, 2026	58.44	59.73	58.32	59.73	59.73	-2.78%	461
Jul 24, 2026	60.63	61.44	60.30	61.44	61.44	1.72%	1,016
Jul 23, 2026	61.80	62.30	60.40	60.40	60.40	-2.67%	320
Jul 22, 2026	62.73	62.88	61.70	62.06	62.06	-1.66%	590
Jul 21, 2026	63.43	63.43	63.09	63.11	63.11	-1.14%	311
Jul 20, 2026	63.52	63.84	63.00	63.84	63.84	1.33%	666
Jul 17, 2026	64.15	64.62	63.00	63.00	63.00	-2.01%	321
Jul 16, 2026	63.60	64.29	63.60	64.29	64.29	-0.34%	131
Jul 15, 2026	63.26	64.51	63.26	64.51	64.51	1.54%	269
Jul 14, 2026	65.13	65.16	63.53	63.53	63.53	-3.52%	1,282
Jul 13, 2026	65.37	65.93	65.34	65.85	65.85	0.09%	138