Uber Technologies, Inc. (UBER)

NYSE: UBER · Real-Time Price · USD

78.80

+0.25 (0.32%)

At close: Aug 21, 2026, 4:00 PM EDT

78.85

+0.05 (0.06%)

After-hours: Aug 21, 2026, 7:59 PM EDT

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	79.73	80.22	77.85	78.80	78.80	0.32%	12,670,267
Aug 20, 2026	78.47	80.15	78.09	78.55	78.55	0.65%	17,252,042
Aug 19, 2026	74.90	79.31	73.97	78.04	78.04	4.53%	18,766,326
Aug 18, 2026	75.19	77.28	74.63	74.66	74.66	-0.44%	15,573,095
Aug 17, 2026	77.09	77.53	74.65	74.99	74.99	-1.26%	17,974,388
Aug 14, 2026	77.09	77.44	75.37	75.95	75.95	0.09%	10,065,347
Aug 13, 2026	75.63	76.04	74.53	75.88	75.88	0.69%	13,170,520
Aug 12, 2026	78.20	78.56	74.88	75.36	75.36	-4.05%	18,979,834
Aug 11, 2026	78.00	78.99	77.47	78.54	78.54	0.65%	18,573,741
Aug 10, 2026	75.43	78.10	75.39	78.03	78.03	4.01%	26,808,769
Aug 7, 2026	71.29	75.42	71.23	75.02	75.02	6.46%	31,151,047
Aug 6, 2026	68.63	71.37	68.17	70.47	70.47	3.36%	30,997,136
Aug 5, 2026	69.00	69.42	66.74	68.18	68.18	-5.29%	49,253,964
Aug 4, 2026	71.31	72.29	71.14	71.99	71.99	0.53%	19,159,635
Aug 3, 2026	71.23	71.95	71.02	71.61	71.61	1.78%	12,406,973
Jul 31, 2026	69.96	70.50	69.50	70.36	70.36	-0.01%	11,827,556
Jul 30, 2026	70.60	70.60	68.69	70.37	70.37	-1.17%	13,901,877
Jul 29, 2026	70.10	71.79	69.66	71.20	71.20	0.65%	11,836,137
Jul 28, 2026	69.11	70.90	68.76	70.74	70.74	3.75%	20,760,230
Jul 27, 2026	66.38	68.34	65.41	68.18	68.18	3.40%	25,365,814
Jul 24, 2026	69.39	70.07	65.56	65.94	65.94	-4.31%	27,414,040
Jul 23, 2026	70.17	71.08	68.35	68.91	68.91	-2.02%	23,275,314
Jul 22, 2026	71.47	71.47	69.96	70.33	70.33	-1.71%	14,394,267
Jul 21, 2026	72.17	72.99	71.43	71.55	71.55	-0.86%	10,198,936
Jul 20, 2026	72.50	73.41	71.59	72.17	72.17	-0.40%	14,447,456
Jul 17, 2026	73.26	73.46	71.72	72.46	72.46	-2.13%	18,013,396
Jul 16, 2026	73.68	75.40	72.62	74.04	74.04	1.89%	17,773,753
Jul 15, 2026	72.53	73.96	72.20	72.67	72.67	0.82%	13,770,304
Jul 14, 2026	73.56	74.20	71.24	72.08	72.08	-2.94%	18,498,198
Jul 13, 2026	75.07	76.30	73.87	74.26	74.26	-0.38%	12,277,945
Jul 10, 2026	74.98	76.21	74.48	74.54	74.54	0.26%	9,587,811
Jul 9, 2026	72.50	74.36	72.31	74.35	74.35	1.02%	9,684,267
Jul 8, 2026	73.51	74.77	72.58	73.60	73.60	-0.98%	12,567,863
Jul 7, 2026	73.59	74.85	73.32	74.33	74.33	2.64%	15,497,118
Jul 6, 2026	74.16	74.56	71.86	72.42	72.42	-2.70%	15,394,909
Jul 2, 2026	72.79	74.51	72.33	74.43	74.43	2.44%	13,721,043
Jul 1, 2026	72.23	73.80	71.66	72.66	72.66	0.69%	12,513,539
Jun 30, 2026	74.78	75.03	71.82	72.16	72.16	-4.42%	27,465,466
Jun 29, 2026	76.00	77.76	74.20	75.50	75.50	-0.92%	25,899,092
Jun 26, 2026	72.70	76.39	72.45	76.20	76.20	5.47%	57,151,196
Jun 25, 2026	74.26	74.55	72.11	72.25	72.25	-2.17%	14,499,744
Jun 24, 2026	70.30	75.74	69.70	73.85	73.85	6.00%	33,362,845
Jun 23, 2026	71.08	71.56	69.57	69.67	69.67	-2.46%	18,924,784
Jun 22, 2026	71.46	72.45	70.85	71.43	71.43	-0.29%	19,036,039
Jun 18, 2026	71.97	72.49	70.78	71.64	71.64	1.03%	25,741,577
Jun 17, 2026	72.88	73.27	70.89	70.91	70.91	-3.19%	15,693,409
Jun 16, 2026	73.28	74.29	72.77	73.25	73.25	0.55%	17,236,762
Jun 15, 2026	70.62	73.48	70.46	72.85	72.85	5.81%	24,602,973
Jun 12, 2026	70.02	70.23	67.40	68.85	68.85	-1.01%	19,563,677
Jun 11, 2026	68.23	69.57	67.19	69.55	69.55	1.37%	20,812,111