Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	71.33	74.25	71.33	74.15	-	5.32%	11,459,527
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
Apr 9, 2026	72.15	72.35	70.02	71.81	71.81	-0.79%	16,500,001
Apr 8, 2026	75.00	75.43	72.07	72.38	72.38	0.91%	13,559,916
Apr 7, 2026	71.78	72.56	71.11	71.73	71.73	-0.61%	9,686,272
Apr 6, 2026	71.62	72.78	71.41	72.17	72.17	0.46%	7,751,368
Apr 2, 2026	70.91	71.97	69.78	71.84	71.84	0.18%	12,758,495
Apr 1, 2026	72.43	72.70	70.81	71.71	71.71	-0.31%	13,035,049
Mar 31, 2026	70.71	72.05	70.21	71.93	71.93	2.89%	15,886,570
Mar 30, 2026	69.71	70.50	68.84	69.91	69.91	1.06%	13,873,476
Mar 27, 2026	70.11	70.38	68.46	69.18	69.18	-1.94%	13,869,730
Mar 26, 2026	72.74	72.77	70.20	70.55	70.55	-3.46%	15,412,933
Mar 25, 2026	73.00	73.84	72.19	73.08	73.08	1.02%	11,569,344
Mar 24, 2026	74.63	75.01	72.15	72.34	72.34	-3.70%	14,404,165
Mar 23, 2026	75.27	75.82	74.44	75.12	75.12	1.66%	14,154,655
Mar 20, 2026	74.98	74.98	73.04	73.89	73.89	-1.92%	26,161,241