Skip to main content
logo
Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
71.93
+2.02 (2.89%)
At close: Mar 31, 2026, 4:00 PM EDT
71.91
-0.02 (-0.03%)
After-hours: Mar 31, 2026, 6:52 PM EDT

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202670.7172.0570.2171.9371.932.89%15,691,672
Mar 30, 202669.7170.5068.8469.9169.911.06%13,796,458
Mar 27, 202670.1170.3868.4669.1869.18-1.94%13,278,822
Mar 26, 202672.7472.7770.2070.5570.55-3.46%15,136,539
Mar 25, 202673.0073.8472.1973.0873.081.02%11,340,295
Mar 24, 202674.6375.0172.1572.3472.34-3.70%14,244,832
Mar 23, 202675.2775.8274.4475.1275.121.66%13,679,595
Mar 20, 202674.9874.9873.0473.8973.89-1.92%24,991,046
Mar 19, 202676.4877.8575.3275.3475.34-1.72%13,654,814
Mar 18, 202677.4377.6876.4876.6676.66-1.45%13,605,677
Mar 17, 202677.3979.2377.3177.7977.794.19%32,870,433
Mar 16, 202674.0075.3874.0074.6674.661.81%15,041,546
Mar 13, 202673.3074.8772.6973.3373.330.49%16,374,114
Mar 12, 202674.8775.8572.5972.9772.97-2.67%17,020,986
Mar 11, 202674.5475.6073.5574.9774.973.61%20,914,797
Mar 10, 202673.9774.1272.1872.3672.36-2.00%17,510,376
Mar 9, 202674.1274.5471.9473.8473.84-1.72%20,411,993
Mar 6, 202674.7375.5774.1975.1375.13-0.41%14,752,039
Mar 5, 202676.5978.2575.1475.4475.44-1.58%17,700,806
Mar 4, 202676.3077.0475.0176.6576.650.38%19,672,279
Mar 3, 202674.5077.3174.0276.3676.360.54%21,498,689
Mar 2, 202673.5076.5073.1575.9575.950.70%21,801,040
Feb 27, 202673.9075.7873.6675.4275.420.83%20,226,681
Feb 26, 202673.1576.1072.8374.8074.802.70%22,320,204
Feb 25, 202672.3273.1671.9272.8372.832.03%19,615,965
Feb 24, 202670.6272.1469.9571.3871.380.93%19,302,812
Feb 23, 202672.9973.1170.1570.7270.72-4.25%22,844,060
Feb 20, 202672.6574.5972.5673.8673.861.26%20,203,123
Feb 19, 202671.8774.1171.7672.9472.940.23%15,703,991
Feb 18, 202670.2673.2770.1272.7772.773.18%18,064,957
Feb 17, 202670.6670.9869.7070.5370.530.77%19,865,343
Feb 13, 202671.0671.4269.0269.9969.99-1.73%26,470,226
Feb 12, 202672.1972.6369.4571.2271.220.30%33,459,638
Feb 11, 202673.7674.0970.6571.0171.01-3.39%27,915,080
Feb 10, 202674.3875.0573.4773.5073.50-0.55%18,843,866
Feb 9, 202674.7674.8273.5173.9173.91-1.15%17,902,388
Feb 6, 202675.4975.8672.6774.7774.77-0.59%24,348,070
Feb 5, 202673.2677.2273.2275.2175.211.75%33,000,694
Feb 4, 202675.6377.7171.8873.9273.92-5.15%62,827,379
Feb 3, 202680.4880.6877.3077.9377.93-3.60%29,076,062
Feb 2, 202679.8081.8979.1980.8480.840.99%18,297,368
Jan 30, 202680.9182.1079.4280.0580.05-2.02%24,214,328
Jan 29, 202680.4482.0879.9681.7081.702.41%26,708,377
Jan 28, 202681.1681.8579.7479.7879.78-1.80%19,165,711
Jan 27, 202681.9582.0979.8681.2481.24-0.90%19,916,364
Jan 26, 202682.3583.3381.9181.9881.98-0.40%16,335,453
Jan 23, 202682.6583.5681.4782.3182.31-0.30%14,639,334
Jan 22, 202683.5085.4381.5182.5682.56-2.02%19,419,016
Jan 21, 202684.3985.6182.9584.2684.260.65%20,559,499
Jan 20, 202683.0683.8182.3583.7283.72-1.33%19,081,181