VIE:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	66.21	66.24	66.17	66.17	-	0.64%	-
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
Jul 10, 2026	65.18	66.35	65.08	65.79	65.79	1.64%	261
Jul 9, 2026	64.47	65.04	63.93	64.73	64.73	1.43%	151
Jul 8, 2026	63.03	64.74	63.03	63.82	63.82	-1.08%	708
Jul 7, 2026	63.61	64.81	63.57	64.52	64.52	0.58%	1,104
Jul 6, 2026	65.30	65.44	63.40	64.15	64.15	-1.90%	2,121
Jul 3, 2026	65.18	65.46	65.16	65.39	65.39	2.09%	473
Jul 2, 2026	63.97	64.35	63.36	64.05	64.05	-0.61%	1,132
Jul 1, 2026	63.09	64.71	63.09	64.44	64.44	0.05%	1,507
Jun 30, 2026	66.27	66.28	64.41	64.41	64.41	-3.26%	2,711
Jun 29, 2026	66.16	67.99	66.16	66.58	66.58	1.06%	3,356
Jun 26, 2026	63.31	65.88	63.20	65.88	65.88	3.05%	2,165
Jun 25, 2026	65.51	65.59	63.93	63.93	63.93	-3.66%	1,308
Jun 24, 2026	61.47	66.36	61.47	66.36	66.36	7.66%	2,084
Jun 23, 2026	62.12	62.67	61.64	61.64	61.64	-1.93%	1,055
Jun 22, 2026	62.66	62.90	62.16	62.85	62.85	0.58%	277