Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	68.24	68.47	67.22	67.42	-	-0.68%	5,595,977
Oct 1, 2026	68.54	68.91	67.32	67.88	67.88	-0.92%	17,237,890
Sep 30, 2026	69.90	69.97	68.50	68.51	68.51	-1.23%	15,406,866
Sep 29, 2026	68.47	69.89	68.40	69.36	69.36	1.76%	14,642,179
Sep 28, 2026	69.36	69.68	67.73	68.16	68.16	-2.10%	16,607,349
Sep 25, 2026	69.27	69.67	68.80	69.62	69.62	0.58%	10,803,820
Sep 24, 2026	69.45	70.08	68.93	69.22	69.22	-0.29%	14,349,287
Sep 23, 2026	69.56	70.04	68.55	69.42	69.42	-0.67%	17,513,749
Sep 22, 2026	71.65	71.90	69.54	69.89	69.89	-1.34%	25,584,731
Sep 21, 2026	70.82	71.39	70.11	70.84	70.84	0.48%	16,611,560
Sep 18, 2026	70.90	71.00	70.06	70.50	70.50	-0.52%	20,414,558
Sep 17, 2026	71.60	71.64	70.24	70.87	70.87	-0.14%	19,406,931
Sep 16, 2026	71.32	71.96	70.57	70.97	70.97	-0.64%	17,873,194
Sep 15, 2026	72.33	72.42	71.31	71.43	71.43	-1.65%	13,800,583
Sep 14, 2026	71.98	72.80	71.26	72.63	72.63	1.34%	18,823,261
Sep 11, 2026	72.99	73.06	71.04	71.67	71.67	-1.23%	25,038,540
Sep 10, 2026	70.38	73.48	69.24	72.56	72.56	2.08%	35,227,711
Sep 9, 2026	73.05	73.10	71.00	71.08	71.08	-2.80%	21,083,733
Sep 8, 2026	75.62	75.62	72.72	73.13	73.13	-3.47%	24,048,064
Sep 4, 2026	76.15	76.86	75.21	75.76	75.76	-0.26%	14,085,899
Sep 3, 2026	77.34	78.35	75.19	75.96	75.96	-0.64%	14,420,703
Sep 2, 2026	76.05	77.24	75.36	76.45	76.45	1.61%	13,014,668
Sep 1, 2026	75.27	76.11	74.62	75.24	75.24	-0.54%	11,220,638
Aug 31, 2026	78.17	78.29	75.34	75.65	75.65	-4.02%	18,505,906
Aug 28, 2026	77.00	79.00	76.72	78.82	78.82	2.43%	10,710,383
Aug 27, 2026	77.66	77.69	76.20	76.95	76.95	-1.96%	14,389,121
Aug 26, 2026	81.56	82.37	78.42	78.49	78.49	-2.31%	14,523,971
Aug 25, 2026	79.38	80.43	78.61	80.35	80.35	1.34%	14,177,140
Aug 24, 2026	79.00	79.52	77.90	79.29	79.29	0.62%	12,105,699
Aug 21, 2026	79.73	80.22	77.85	78.80	78.80	0.32%	12,754,344
Aug 20, 2026	78.47	80.15	78.09	78.55	78.55	0.65%	17,575,817
Aug 19, 2026	74.90	79.31	73.97	78.04	78.04	4.53%	19,059,804
Aug 18, 2026	75.19	77.28	74.63	74.66	74.66	-0.44%	15,895,556
Aug 17, 2026	77.09	77.53	74.65	74.99	74.99	-1.26%	18,084,901
Aug 14, 2026	77.09	77.44	75.37	75.95	75.95	0.09%	10,195,700
Aug 13, 2026	75.63	76.04	74.53	75.88	75.88	0.69%	13,239,337
Aug 12, 2026	78.20	78.56	74.88	75.36	75.36	-4.05%	19,192,459
Aug 11, 2026	78.00	78.99	77.47	78.54	78.54	0.65%	18,711,720
Aug 10, 2026	75.43	78.10	75.39	78.03	78.03	4.01%	27,263,264
Aug 7, 2026	71.29	75.42	71.23	75.02	75.02	6.46%	33,069,640
Aug 6, 2026	68.63	71.37	68.17	70.47	70.47	3.36%	31,510,060
Aug 5, 2026	69.00	69.42	66.74	68.18	68.18	-5.29%	50,131,932
Aug 4, 2026	71.31	72.29	71.14	71.99	71.99	0.53%	20,045,952
Aug 3, 2026	71.23	71.95	71.02	71.61	71.61	1.78%	12,953,278
Jul 31, 2026	69.96	70.50	69.50	70.36	70.36	-0.01%	11,993,911
Jul 30, 2026	70.60	70.60	68.69	70.37	70.37	-1.17%	14,183,470
Jul 29, 2026	70.10	71.79	69.66	71.20	71.20	0.65%	12,052,072
Jul 28, 2026	69.11	70.90	68.76	70.74	70.74	3.75%	20,969,304
Jul 27, 2026	66.38	68.34	65.41	68.18	68.18	3.40%	25,722,868
Jul 24, 2026	69.39	70.07	65.56	65.94	65.94	-4.31%	27,966,331