Uber Technologies, Inc. (UBER)

NYSE: UBER · Real-Time Price · USD

70.36

-0.01 (-0.01%)

At close: Jul 31, 2026, 4:00 PM EDT

70.31

-0.05 (-0.07%)

After-hours: Jul 31, 2026, 7:59 PM EDT

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	69.70	70.38	68.61	68.61	68.61	-2.51%	21,065,637
Jun 9, 2026	70.28	71.45	69.50	70.38	70.38	0.46%	19,134,537
Jun 8, 2026	70.41	70.94	69.97	70.06	70.06	-0.92%	15,949,617
Jun 5, 2026	71.84	72.53	70.31	70.71	70.71	-2.08%	16,310,158
Jun 4, 2026	72.65	73.54	71.73	72.21	72.21	0.73%	17,310,939
Jun 3, 2026	71.15	71.88	70.36	71.69	71.69	0.10%	16,994,161
Jun 2, 2026	72.60	73.13	71.32	71.62	71.62	-2.91%	16,514,126
Jun 1, 2026	71.33	74.56	71.33	73.77	73.77	4.79%	23,872,802
May 29, 2026	70.65	72.24	69.96	70.40	70.40	-0.73%	48,248,058
May 28, 2026	70.17	71.14	69.58	70.92	70.92	0.27%	18,775,319
May 27, 2026	69.85	70.94	69.60	70.73	70.73	0.87%	22,927,186
May 26, 2026	71.74	71.83	69.90	70.12	70.12	-2.37%	23,093,310
May 22, 2026	73.85	74.97	71.32	71.82	71.82	-2.43%	19,387,212
May 21, 2026	74.25	74.61	72.90	73.61	73.61	-1.33%	13,123,640
May 20, 2026	73.80	74.89	72.53	74.60	74.60	0.69%	12,545,750