Uber Technologies, Inc. (UBER)

NYSE: UBER · Real-Time Price · USD

72.77

+2.24 (3.18%)

At close: Feb 18, 2026, 4:00 PM EST

72.93

+0.16 (0.22%)

After-hours: Feb 18, 2026, 7:59 PM EST

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	70.26	73.27	70.12	72.77	72.77	3.18%	18,064,957
Feb 17, 2026	70.66	70.98	69.70	70.53	70.53	0.77%	19,865,343
Feb 13, 2026	71.06	71.42	69.02	69.99	69.99	-1.73%	26,470,226
Feb 12, 2026	72.19	72.63	69.45	71.22	71.22	0.30%	33,459,638
Feb 11, 2026	73.76	74.09	70.65	71.01	71.01	-3.39%	27,915,080
Feb 10, 2026	74.38	75.05	73.47	73.50	73.50	-0.55%	18,843,866
Feb 9, 2026	74.76	74.82	73.51	73.91	73.91	-1.15%	17,902,388
Feb 6, 2026	75.49	75.86	72.67	74.77	74.77	-0.59%	24,348,070
Feb 5, 2026	73.26	77.22	73.22	75.21	75.21	1.75%	33,000,694
Feb 4, 2026	75.63	77.71	71.88	73.92	73.92	-5.15%	62,827,379
Feb 3, 2026	80.48	80.68	77.30	77.93	77.93	-3.60%	29,076,062
Feb 2, 2026	79.80	81.89	79.19	80.84	80.84	0.99%	18,297,368
Jan 30, 2026	80.91	82.10	79.42	80.05	80.05	-2.02%	24,214,328
Jan 29, 2026	80.44	82.08	79.96	81.70	81.70	2.41%	26,708,377
Jan 28, 2026	81.16	81.85	79.74	79.78	79.78	-1.80%	19,165,711
Jan 27, 2026	81.95	82.09	79.86	81.24	81.24	-0.90%	19,916,364
Jan 26, 2026	82.35	83.33	81.91	81.98	81.98	-0.40%	16,335,453
Jan 23, 2026	82.65	83.56	81.47	82.31	82.31	-0.30%	14,639,334
Jan 22, 2026	83.50	85.43	81.51	82.56	82.56	-2.02%	19,419,016
Jan 21, 2026	84.39	85.61	82.95	84.26	84.26	0.65%	20,559,499
Jan 20, 2026	83.06	83.81	82.35	83.72	83.72	-1.33%	19,081,181
Jan 16, 2026	84.15	85.00	83.00	84.85	84.85	0.56%	20,426,505
Jan 15, 2026	85.81	86.35	82.73	84.38	84.38	-0.32%	18,879,051
Jan 14, 2026	85.37	85.99	83.50	84.65	84.65	-0.89%	14,817,016
Jan 13, 2026	84.21	85.94	83.70	85.41	85.41	0.87%	14,799,270
Jan 12, 2026	84.64	85.48	83.77	84.67	84.67	-0.90%	12,053,056
Jan 9, 2026	87.27	87.28	84.88	85.44	85.44	-2.45%	14,982,806
Jan 8, 2026	85.76	88.24	85.35	87.59	87.59	1.62%	15,473,706
Jan 7, 2026	86.24	87.74	85.66	86.19	86.19	0.76%	25,275,546
Jan 6, 2026	81.18	85.65	81.09	85.54	85.54	5.95%	27,450,212
Jan 5, 2026	81.61	82.84	79.58	80.74	80.74	-2.56%	23,524,612
Jan 2, 2026	82.04	83.66	81.47	82.86	82.86	1.41%	13,046,425
Dec 31, 2025	82.00	82.55	81.42	81.71	81.71	-0.50%	8,356,134
Dec 30, 2025	81.74	82.50	81.53	82.12	82.12	0.76%	9,462,357
Dec 29, 2025	80.91	82.20	80.79	81.50	81.50	0.30%	11,117,712
Dec 26, 2025	81.20	81.50	80.68	81.26	81.26	0.14%	6,673,392
Dec 24, 2025	81.01	81.41	80.58	81.15	81.15	0.22%	4,214,306
Dec 23, 2025	81.01	81.42	80.35	80.97	80.97	-0.36%	10,375,939
Dec 22, 2025	81.32	82.25	80.90	81.26	81.26	2.46%	19,687,576
Dec 19, 2025	79.77	79.99	78.31	79.31	79.31	-0.48%	31,691,169
Dec 18, 2025	80.36	80.71	79.55	79.69	79.69	0.69%	18,665,214
Dec 17, 2025	80.81	81.30	78.78	79.14	79.14	-2.20%	28,007,486
Dec 16, 2025	81.75	82.05	80.26	80.92	80.92	-1.15%	24,465,079
Dec 15, 2025	83.46	83.62	81.17	81.86	81.86	-3.82%	32,070,891
Dec 12, 2025	85.50	86.45	84.52	85.11	85.11	-0.39%	16,211,632
Dec 11, 2025	84.06	85.75	83.34	85.44	85.44	1.52%	23,346,312
Dec 10, 2025	88.64	88.75	82.72	84.16	84.16	-5.51%	51,202,039
Dec 9, 2025	91.81	92.01	88.91	89.07	89.07	-3.78%	17,117,532
Dec 8, 2025	90.77	92.78	90.77	92.57	92.57	1.37%	12,646,872
Dec 5, 2025	90.72	92.75	90.46	91.32	91.32	0.36%	11,154,581