Uber Technologies, Inc. (UBER)

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.