Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
72.36
-1.48 (-2.00%)
At close: Mar 10, 2026, 4:00 PM EDT
72.51
+0.15 (0.21%)
After-hours: Mar 10, 2026, 7:59 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 73.97 | 74.12 | 72.18 | 72.36 | 72.36 | -2.00% | 17,510,376 |
| Mar 9, 2026 | 74.12 | 74.54 | 71.94 | 73.84 | 73.84 | -1.72% | 20,411,993 |
| Mar 6, 2026 | 74.73 | 75.57 | 74.19 | 75.13 | 75.13 | -0.41% | 14,752,039 |
| Mar 5, 2026 | 76.59 | 78.25 | 75.14 | 75.44 | 75.44 | -1.58% | 17,700,806 |
| Mar 4, 2026 | 76.30 | 77.04 | 75.01 | 76.65 | 76.65 | 0.38% | 19,672,279 |
| Mar 3, 2026 | 74.50 | 77.31 | 74.02 | 76.36 | 76.36 | 0.54% | 21,498,689 |
| Mar 2, 2026 | 73.50 | 76.50 | 73.15 | 75.95 | 75.95 | 0.70% | 21,801,040 |
| Feb 27, 2026 | 73.90 | 75.78 | 73.66 | 75.42 | 75.42 | 0.83% | 20,226,681 |
| Feb 26, 2026 | 73.15 | 76.10 | 72.83 | 74.80 | 74.80 | 2.70% | 22,320,204 |
| Feb 25, 2026 | 72.32 | 73.16 | 71.92 | 72.83 | 72.83 | 2.03% | 19,615,965 |
| Feb 24, 2026 | 70.62 | 72.14 | 69.95 | 71.38 | 71.38 | 0.93% | 19,302,812 |
| Feb 23, 2026 | 72.99 | 73.11 | 70.15 | 70.72 | 70.72 | -4.25% | 22,844,060 |
| Feb 20, 2026 | 72.65 | 74.59 | 72.56 | 73.86 | 73.86 | 1.26% | 20,203,123 |
| Feb 19, 2026 | 71.87 | 74.11 | 71.76 | 72.94 | 72.94 | 0.23% | 15,703,991 |
| 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 |