Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	78.00	78.05	77.14	78.30	-	1.05%	1,625,378
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
Mar 2, 2026	73.50	76.50	73.15	75.95	75.95	0.70%	21,801,040
Feb 27, 2026	73.90	75.78	73.66	75.42	75.42	0.83%	20,226,681
Feb 26, 2026	73.15	76.10	72.83	74.80	74.80	2.70%	22,320,204
Feb 25, 2026	72.32	73.16	71.92	72.83	72.83	2.03%	19,615,965
Feb 24, 2026	70.62	72.14	69.95	71.38	71.38	0.93%	19,302,812
Feb 23, 2026	72.99	73.11	70.15	70.72	70.72	-4.25%	22,844,060
Feb 20, 2026	72.65	74.59	72.56	73.86	73.86	1.26%	20,203,123
Feb 19, 2026	71.87	74.11	71.76	72.94	72.94	0.23%	15,703,991
Feb 18, 2026	70.26	73.27	70.12	72.77	72.77	3.18%	18,064,957
Feb 17, 2026	70.66	70.98	69.70	70.53	70.53	0.77%	19,865,343
Feb 13, 2026	71.06	71.42	69.02	69.99	69.99	-1.73%	26,470,226
Feb 12, 2026	72.19	72.63	69.45	71.22	71.22	0.30%	33,459,638
Feb 11, 2026	73.76	74.09	70.65	71.01	71.01	-3.39%	27,915,080
Feb 10, 2026	74.38	75.05	73.47	73.50	73.50	-0.55%	18,843,866
Feb 9, 2026	74.76	74.82	73.51	73.91	73.91	-1.15%	17,902,388