Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	75.45	76.29	75.25	75.80	-	1.69%	1,140,308
Jul 10, 2026	74.98	76.21	74.48	74.54	74.54	0.26%	9,587,811
Jul 9, 2026	72.50	74.36	72.31	74.35	74.35	1.02%	9,684,267
Jul 8, 2026	73.51	74.77	72.58	73.60	73.60	-0.98%	12,567,863
Jul 7, 2026	73.59	74.85	73.32	74.33	74.33	2.64%	15,497,118
Jul 6, 2026	74.16	74.56	71.86	72.42	72.42	-2.70%	15,394,909
Jul 2, 2026	72.79	74.51	72.33	74.43	74.43	2.44%	13,721,043
Jul 1, 2026	72.23	73.80	71.66	72.66	72.66	0.69%	12,513,539
Jun 30, 2026	74.78	75.03	71.82	72.16	72.16	-4.42%	27,465,466
Jun 29, 2026	76.00	77.76	74.20	75.50	75.50	-0.92%	25,899,092
Jun 26, 2026	72.70	76.39	72.45	76.20	76.20	5.47%	57,151,196
Jun 25, 2026	74.26	74.55	72.11	72.25	72.25	-2.17%	14,499,744
Jun 24, 2026	70.30	75.74	69.70	73.85	73.85	6.00%	33,362,845
Jun 23, 2026	71.08	71.56	69.57	69.67	69.67	-2.46%	18,924,784
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