Uber Technologies, Inc. (UBER)

NYSE: UBER · Real-Time Price · USD

69.07

+1.45 (2.14%)

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

68.80

-0.27 (-0.39%)

After-hours: Oct 22, 2026, 4:58 PM EDT

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	67.45	69.15	67.33	69.07	69.07	2.14%	19,286,436
Oct 21, 2026	69.01	69.23	67.36	67.62	67.62	-1.91%	16,546,357
Oct 20, 2026	69.01	69.75	68.40	68.94	68.94	-1.46%	15,591,328
Oct 19, 2026	70.13	70.76	69.77	69.96	69.96	-0.55%	13,063,940
Oct 16, 2026	71.00	71.86	69.73	70.35	70.35	-1.29%	13,513,236
Oct 15, 2026	69.15	71.44	68.92	71.27	71.27	2.86%	14,332,268
Oct 14, 2026	70.67	71.25	68.62	69.29	69.29	-2.85%	15,253,158
Oct 13, 2026	70.95	71.63	70.44	71.32	71.32	-0.25%	12,829,446
Oct 12, 2026	71.16	71.81	70.04	71.50	71.50	-0.01%	11,710,468
Oct 9, 2026	70.24	72.08	70.20	71.51	71.51	1.81%	16,508,670
Oct 8, 2026	68.18	70.32	68.00	70.24	70.24	2.62%	14,073,955
Oct 7, 2026	68.85	69.24	68.27	68.45	68.45	-0.91%	11,859,463
Oct 6, 2026	69.56	69.94	68.76	69.08	69.08	-0.58%	14,980,937
Oct 5, 2026	68.40	70.01	68.38	69.48	69.48	2.01%	16,815,843
Oct 2, 2026	68.24	68.47	67.22	68.11	68.11	0.34%	15,412,129
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