Uber Technologies, Inc. (UBER)

NYSE: UBER · Real-Time Price · USD

71.43

-0.21 (-0.29%)

At close: Jun 22, 2026, 4:00 PM EDT

71.40

-0.03 (-0.04%)

After-hours: Jun 22, 2026, 7:59 PM EDT

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	75.49	76.01	73.96	74.09	74.09	-1.32%	17,368,262
May 18, 2026	74.89	75.97	74.23	75.08	75.08	-0.01%	17,529,191
May 15, 2026	74.31	75.57	73.63	75.09	75.09	0.54%	16,394,137
May 14, 2026	74.67	75.29	72.88	74.69	74.69	-0.01%	17,329,490
May 13, 2026	75.60	76.05	74.02	74.70	74.70	-2.17%	14,055,166
May 12, 2026	76.20	76.83	74.41	76.36	76.36	0.28%	17,241,005
May 11, 2026	75.50	77.02	75.10	76.15	76.15	0.93%	18,996,393
May 8, 2026	77.05	77.05	74.40	75.45	75.45	-1.67%	16,230,644
May 7, 2026	79.83	80.83	76.30	76.73	76.73	-3.08%	26,972,252
May 6, 2026	77.46	80.11	76.70	79.17	79.17	8.53%	35,783,026
May 5, 2026	74.25	74.80	72.67	72.95	72.95	-1.33%	27,423,995
May 4, 2026	74.93	75.32	73.52	73.93	73.93	-1.58%	13,868,403
May 1, 2026	75.11	75.66	74.58	75.12	75.12	0.68%	10,867,433
Apr 30, 2026	74.32	75.02	73.04	74.61	74.61	0.19%	16,066,964
Apr 29, 2026	73.67	74.73	72.78	74.47	74.47	0.49%	11,751,812
Apr 28, 2026	75.70	76.66	74.09	74.11	74.11	-2.83%	14,039,030
Apr 27, 2026	74.68	76.95	74.67	76.27	76.27	2.18%	14,670,017
Apr 24, 2026	74.77	74.77	73.53	74.64	74.64	-0.08%	13,007,246
Apr 23, 2026	76.66	77.18	73.75	74.70	74.70	-1.16%	18,671,028
Apr 22, 2026	77.70	77.97	75.10	75.58	75.58	-2.17%	14,133,026
Apr 21, 2026	78.00	78.76	77.04	77.26	77.26	-0.30%	11,698,131
Apr 20, 2026	76.67	77.71	75.70	77.49	77.49	0.48%	11,507,412
Apr 17, 2026	77.42	78.72	76.61	77.12	77.12	0.84%	16,966,564
Apr 16, 2026	77.51	78.05	76.37	76.48	76.48	-1.04%	12,771,663
Apr 15, 2026	73.86	77.93	73.79	77.28	77.28	5.99%	19,695,995
Apr 14, 2026	73.17	73.95	72.24	72.91	72.91	0.79%	16,750,310
Apr 13, 2026	70.07	72.81	69.82	72.34	72.34	2.64%	12,690,571
Apr 10, 2026	72.32	72.88	70.04	70.48	70.48	-1.85%	11,818,151