VIE:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	58.71	59.00	58.46	58.57	58.57	-0.56%	11
Oct 28, 2026	59.22	59.25	58.38	58.90	58.90	-0.54%	175
Oct 27, 2026	59.36	59.69	59.05	59.22	59.22	-2.29%	338
Oct 23, 2026	61.46	61.48	60.61	60.61	60.61	-1.00%	170
Oct 22, 2026	60.03	61.22	59.96	61.22	61.22	0.62%	226
Oct 21, 2026	61.56	61.61	60.84	60.84	60.84	-1.01%	10
Oct 20, 2026	62.27	62.32	61.30	61.46	61.46	-2.34%	665
Oct 19, 2026	62.97	62.97	62.32	62.93	62.93	-0.06%	191
Oct 16, 2026	63.44	63.73	62.97	62.97	62.97	-0.02%	414
Oct 15, 2026	61.60	62.98	61.46	62.98	62.98	1.43%	312
Oct 14, 2026	63.62	63.79	62.09	62.09	62.09	-2.54%	28
Oct 13, 2026	63.79	64.24	63.13	63.71	63.71	0.33%	211
Oct 12, 2026	64.03	64.14	63.45	63.50	63.50	-1.04%	172
Oct 9, 2026	62.62	64.17	62.58	64.17	64.17	5.13%	177
Oct 8, 2026	61.08	61.16	60.98	61.04	61.04	-0.16%	8
Oct 7, 2026	61.60	61.79	61.14	61.14	61.14	-0.52%	40
Oct 6, 2026	62.06	62.32	61.46	61.46	61.46	-0.98%	339
Oct 5, 2026	60.96	62.07	60.52	62.07	62.07	3.40%	747
Oct 2, 2026	60.50	60.60	60.01	60.03	60.03	0.03%	504
Oct 1, 2026	60.81	60.89	60.01	60.01	60.01	-1.12%	37
Sep 30, 2026	61.35	61.35	60.54	60.69	60.69	-0.41%	796
Sep 29, 2026	60.22	60.94	60.22	60.94	60.94	1.25%	562
Sep 28, 2026	61.28	61.28	60.19	60.19	60.19	-1.21%	64
Sep 25, 2026	61.03	61.12	60.57	60.93	60.93	0.07%	312
Sep 24, 2026	61.06	61.10	60.86	60.89	60.89	-0.18%	189
Sep 23, 2026	61.32	61.36	60.63	61.00	61.00	-0.91%	164
Sep 22, 2026	61.96	62.55	61.56	61.56	61.56	-0.11%	216
Sep 21, 2026	61.85	61.95	61.46	61.63	61.63	0.15%	212
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