VIE:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	63.65	63.65	63.58	63.60	-	0.82%	-
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
Mar 19, 2026	66.93	66.98	65.53	65.53	65.53	-2.08%	202
Mar 18, 2026	68.01	68.26	66.81	66.92	66.92	-1.86%	287
Mar 17, 2026	66.31	68.40	66.31	68.19	68.19	5.13%	326
Mar 16, 2026	64.39	65.38	64.23	64.86	64.86	0.95%	274
Mar 13, 2026	63.64	65.02	63.64	64.25	64.25	1.79%	439
Mar 12, 2026	64.62	65.19	63.12	63.12	63.12	-1.56%	338
Mar 11, 2026	62.60	65.05	62.58	64.12	64.12	1.87%	710
Mar 10, 2026	63.50	63.62	62.36	62.94	62.94	-0.74%	150
Mar 9, 2026	63.61	64.23	62.49	63.41	63.41	-2.02%	508
Mar 6, 2026	65.27	65.27	64.49	64.72	64.72	-1.51%	299
Mar 5, 2026	65.88	67.43	65.71	65.71	65.71	-0.06%	246
Mar 4, 2026	65.62	65.93	65.28	65.75	65.75	1.43%	1,260
Mar 3, 2026	64.60	65.70	63.70	64.82	64.82	1.73%	518
Mar 2, 2026	62.38	63.91	62.38	63.72	63.72	-0.23%	783
Feb 27, 2026	63.17	63.87	62.47	63.87	63.87	0.20%	551
Feb 26, 2026	61.55	63.74	61.55	63.74	63.74	3.73%	151
Feb 25, 2026	61.02	61.62	60.83	61.45	61.45	2.06%	435
Feb 24, 2026	60.21	60.21	59.95	60.21	60.21	-0.12%	270
Feb 23, 2026	62.04	62.17	60.28	60.28	60.28	-4.47%	333
Feb 20, 2026	62.04	63.10	61.73	63.10	63.10	1.71%	392
Feb 19, 2026	61.84	62.04	61.67	62.04	62.04	0.83%	151
Feb 18, 2026	59.96	61.53	59.41	61.53	61.53	3.08%	390
Feb 17, 2026	59.00	59.69	58.95	59.69	59.69	0.83%	212
Feb 16, 2026	59.30	59.83	59.20	59.20	59.20	0.27%	103
Feb 13, 2026	59.94	60.16	59.04	59.04	59.04	0.34%	417