Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	76.20	76.55	74.41	76.78	-	0.83%	3,560,362
May 11, 2026	75.50	77.02	75.10	76.15	76.15	0.93%	18,887,803
May 8, 2026	77.05	77.05	74.40	75.45	75.45	-1.67%	16,154,854
May 7, 2026	79.83	80.83	76.30	76.73	76.73	-3.08%	26,830,871
May 6, 2026	77.46	80.11	76.70	79.17	79.17	8.53%	35,496,179
May 5, 2026	74.25	74.80	72.67	72.95	72.95	-1.33%	27,033,623
May 4, 2026	74.93	75.32	73.52	73.93	73.93	-1.58%	13,732,009
May 1, 2026	75.11	75.66	74.58	75.12	75.12	0.68%	10,664,418
Apr 30, 2026	74.32	75.02	73.04	74.61	74.61	0.19%	15,756,728
Apr 29, 2026	73.67	74.73	72.78	74.47	74.47	0.49%	11,572,042
Apr 28, 2026	75.70	76.66	74.09	74.11	74.11	-2.83%	13,851,573
Apr 27, 2026	74.68	76.95	74.67	76.27	76.27	2.18%	14,130,993
Apr 24, 2026	74.77	74.77	73.53	74.64	74.64	-0.08%	12,203,951
Apr 23, 2026	76.66	77.18	73.75	74.70	74.70	-1.16%	18,630,211
Apr 22, 2026	77.70	77.97	75.10	75.58	75.58	-2.17%	13,697,383
Apr 21, 2026	78.00	78.76	77.04	77.26	77.26	-0.30%	11,602,927
Apr 20, 2026	76.67	77.71	75.70	77.49	77.49	0.48%	11,205,118
Apr 17, 2026	77.42	78.72	76.61	77.12	77.12	0.84%	16,790,322
Apr 16, 2026	77.51	78.05	76.37	76.48	76.48	-1.04%	12,713,086
Apr 15, 2026	73.86	77.93	73.79	77.28	77.28	5.99%	19,622,486
Apr 14, 2026	73.17	73.95	72.24	72.91	72.91	0.79%	16,353,868
Apr 13, 2026	70.07	72.81	69.82	72.34	72.34	2.64%	12,638,708
Apr 10, 2026	72.32	72.88	70.04	70.48	70.48	-1.85%	11,766,219
Apr 9, 2026	72.15	72.35	70.02	71.81	71.81	-0.79%	16,305,894
Apr 8, 2026	75.00	75.43	72.07	72.38	72.38	0.91%	13,520,559
Apr 7, 2026	71.78	72.56	71.11	71.73	71.73	-0.61%	9,394,150
Apr 6, 2026	71.62	72.78	71.41	72.17	72.17	0.46%	7,550,656
Apr 2, 2026	70.91	71.97	69.78	71.84	71.84	0.18%	12,725,003
Apr 1, 2026	72.43	72.70	70.81	71.71	71.71	-0.31%	12,925,729
Mar 31, 2026	70.71	72.05	70.21	71.93	71.93	2.89%	15,691,672
Mar 30, 2026	69.71	70.50	68.84	69.91	69.91	1.06%	13,796,458
Mar 27, 2026	70.11	70.38	68.46	69.18	69.18	-1.94%	13,278,822
Mar 26, 2026	72.74	72.77	70.20	70.55	70.55	-3.46%	15,136,539
Mar 25, 2026	73.00	73.84	72.19	73.08	73.08	1.02%	11,340,295
Mar 24, 2026	74.63	75.01	72.15	72.34	72.34	-3.70%	14,244,832
Mar 23, 2026	75.27	75.82	74.44	75.12	75.12	1.66%	13,679,595
Mar 20, 2026	74.98	74.98	73.04	73.89	73.89	-1.92%	24,991,046
Mar 19, 2026	76.48	77.85	75.32	75.34	75.34	-1.72%	13,654,814
Mar 18, 2026	77.43	77.68	76.48	76.66	76.66	-1.45%	13,605,677
Mar 17, 2026	77.39	79.23	77.31	77.79	77.79	4.19%	32,870,433
Mar 16, 2026	74.00	75.38	74.00	74.66	74.66	1.81%	15,041,546
Mar 13, 2026	73.30	74.87	72.69	73.33	73.33	0.49%	16,374,114
Mar 12, 2026	74.87	75.85	72.59	72.97	72.97	-2.67%	17,020,986
Mar 11, 2026	74.54	75.60	73.55	74.97	74.97	3.61%	20,914,797
Mar 10, 2026	73.97	74.12	72.18	72.36	72.36	-2.00%	17,510,376
Mar 9, 2026	74.12	74.54	71.94	73.84	73.84	-1.72%	20,411,993
Mar 6, 2026	74.73	75.57	74.19	75.13	75.13	-0.41%	14,752,039
Mar 5, 2026	76.59	78.25	75.14	75.44	75.44	-1.58%	17,700,806
Mar 4, 2026	76.30	77.04	75.01	76.65	76.65	0.38%	19,672,279
Mar 3, 2026	74.50	77.31	74.02	76.36	76.36	0.54%	21,498,689