Uber Technologies, Inc. (UBER)

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	83.46	83.62	81.17	81.86	81.86	-3.82%	32,026,492
Dec 12, 2025	85.50	86.45	84.52	85.11	85.11	-0.39%	15,362,910
Dec 11, 2025	84.06	85.75	83.34	85.44	85.44	1.52%	22,614,836
Dec 10, 2025	88.64	88.75	82.72	84.16	84.16	-5.51%	51,068,385
Dec 9, 2025	91.81	92.01	88.91	89.07	89.07	-3.78%	17,046,028
Dec 8, 2025	90.77	92.78	90.77	92.57	92.57	1.37%	12,619,776
Dec 5, 2025	90.72	92.75	90.46	91.32	91.32	0.36%	11,154,581
Dec 4, 2025	90.18	91.00	89.45	90.99	90.99	0.34%	13,145,303
Dec 3, 2025	89.85	91.38	88.95	90.68	90.68	3.55%	21,335,780
Dec 2, 2025	86.03	88.44	85.63	87.57	87.57	1.16%	18,930,358
Dec 1, 2025	86.99	87.61	85.48	86.57	86.57	-1.11%	17,517,249
Nov 28, 2025	86.51	87.62	86.24	87.54	87.54	2.19%	9,069,354
Nov 26, 2025	84.11	86.36	83.65	85.66	85.66	2.35%	20,448,733
Nov 25, 2025	83.80	84.27	82.39	83.69	83.69	-	18,482,245
Nov 24, 2025	84.15	84.52	83.03	83.69	83.69	-0.21%	24,883,181
Nov 21, 2025	83.97	84.00	81.51	83.87	83.87	0.61%	33,783,117
Nov 20, 2025	90.20	90.54	82.94	83.36	83.36	-6.89%	41,734,033
Nov 19, 2025	90.60	91.08	88.89	89.53	89.53	-1.46%	18,256,220
Nov 18, 2025	92.10	92.92	89.33	90.86	90.86	-1.36%	17,439,409
Nov 17, 2025	91.31	92.58	90.74	92.11	92.11	0.53%	16,922,538
Nov 14, 2025	90.06	92.62	89.62	91.62	91.62	-0.17%	12,475,614
Nov 13, 2025	93.70	94.06	91.35	91.78	91.78	-1.91%	16,367,483
Nov 12, 2025	94.11	95.18	92.76	93.57	93.57	-0.03%	16,004,628
Nov 11, 2025	93.65	94.16	92.97	93.60	93.60	-0.53%	13,276,267
Nov 10, 2025	92.99	94.31	92.25	94.10	94.10	2.29%	13,310,157
Nov 7, 2025	91.61	93.17	90.30	91.99	91.99	-0.14%	16,489,915
Nov 6, 2025	92.00	92.77	90.82	92.12	92.12	-0.68%	18,316,239
Nov 5, 2025	95.01	95.44	92.52	92.75	92.75	-2.03%	20,150,828
Nov 4, 2025	91.97	95.03	90.08	94.67	94.67	-5.06%	48,787,312
Nov 3, 2025	97.66	100.35	96.78	99.72	99.72	3.34%	28,836,486
Oct 31, 2025	97.46	98.45	96.15	96.50	96.50	0.01%	15,333,424
Oct 30, 2025	95.41	97.62	94.56	96.49	96.49	0.76%	13,556,603
Oct 29, 2025	96.24	96.89	94.53	95.76	95.76	0.35%	14,532,902
Oct 28, 2025	96.77	97.73	95.41	95.43	95.43	-1.03%	17,138,332
Oct 27, 2025	94.91	96.66	94.53	96.42	96.42	2.50%	11,748,269
Oct 24, 2025	95.15	95.26	93.90	94.07	94.07	-0.57%	12,014,562
Oct 23, 2025	92.50	95.70	92.40	94.61	94.61	2.60%	17,121,601
Oct 22, 2025	92.77	93.42	91.42	92.21	92.21	-0.88%	11,351,426
Oct 21, 2025	93.59	94.55	92.97	93.03	93.03	-0.72%	10,503,265
Oct 20, 2025	93.00	94.50	92.85	93.70	93.70	1.52%	11,274,925
Oct 17, 2025	92.00	92.83	91.46	92.30	92.30	-0.24%	14,282,113
Oct 16, 2025	94.44	95.46	91.18	92.52	92.52	-2.12%	17,214,833
Oct 15, 2025	95.86	96.99	93.79	94.52	94.52	0.29%	14,347,098
Oct 14, 2025	93.78	95.18	92.46	94.25	94.25	0.18%	11,177,983
Oct 13, 2025	95.00	95.25	93.43	94.08	94.08	0.73%	11,031,439
Oct 10, 2025	96.30	96.45	93.33	93.40	93.40	-2.71%	17,021,108
Oct 9, 2025	99.97	100.17	95.83	96.00	96.00	-3.30%	13,435,667
Oct 8, 2025	97.94	99.61	97.20	99.28	99.28	1.51%	10,071,238
Oct 7, 2025	100.13	100.69	97.00	97.80	97.80	-2.30%	12,583,609
Oct 6, 2025	96.96	101.30	96.89	100.10	100.10	3.62%	22,760,917

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.