Uber Technologies, Inc. (UBER)

NYSE: UBER · Real-Time Price · USD

71.67

-0.89 (-1.23%)

At close: Sep 11, 2026, 4:00 PM EDT

71.68

+0.01 (0.02%)

After-hours: Sep 11, 2026, 7:59 PM EDT

Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	70.17	71.08	68.35	68.91	68.91	-2.02%	23,649,334
Jul 22, 2026	71.47	71.47	69.96	70.33	70.33	-1.71%	15,001,033
Jul 21, 2026	72.17	72.99	71.43	71.55	71.55	-0.86%	11,768,988
Jul 20, 2026	72.50	73.41	71.59	72.17	72.17	-0.40%	14,947,950
Jul 17, 2026	73.26	73.46	71.72	72.46	72.46	-2.13%	18,317,878
Jul 16, 2026	73.68	75.40	72.62	74.04	74.04	1.89%	17,903,609
Jul 15, 2026	72.53	73.96	72.20	72.67	72.67	0.82%	13,876,553
Jul 14, 2026	73.56	74.20	71.24	72.08	72.08	-2.94%	18,703,548
Jul 13, 2026	75.07	76.30	73.87	74.26	74.26	-0.38%	12,458,521
Jul 10, 2026	74.98	76.21	74.48	74.54	74.54	0.26%	9,766,761
Jul 9, 2026	72.50	74.36	72.31	74.35	74.35	1.02%	9,895,465
Jul 8, 2026	73.51	74.77	72.58	73.60	73.60	-0.98%	12,612,884
Jul 7, 2026	73.59	74.85	73.32	74.33	74.33	2.64%	15,615,590
Jul 6, 2026	74.16	74.56	71.86	72.42	72.42	-2.70%	15,821,534
Jul 2, 2026	72.79	74.51	72.33	74.43	74.43	2.44%	14,097,426