Uber Technologies Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	86.000	87.270	84.580	87.270	87.270	14,769
2026-10-21	87.270	87.270	84.880	84.990	84.990	13,192
2026-10-20	88.000	88.000	85.980	86.500	86.500	29,810
2026-10-19	89.220	89.370	88.000	88.280	88.280	12,071
2026-10-16	91.400	91.400	88.340	89.010	89.010	21,942
2026-10-15	88.820	90.740	87.160	89.060	89.060	32,336
2026-10-14	90.180	90.180	86.400	87.940	87.940	19,376
2026-10-13	90.250	90.250	88.500	90.030	90.030	90,651
2026-10-09	87.300	90.070	87.300	90.070	90.070	13,492
2026-10-08	86.500	88.430	85.670	87.500	87.500	16,622
2026-10-07	86.000	86.320	85.350	85.920	85.920	15,508
2026-10-06	87.120	87.120	85.620	86.000	86.000	33,164
2026-10-05	85.550	87.370	84.800	86.900	86.900	61,648
2026-10-02	89.290	89.500	88.060	88.900	88.900	17,056
2026-10-01	91.940	91.940	88.000	88.730	88.730	52,504
2026-09-30	91.570	91.570	88.800	88.800	88.800	43,653
2026-09-29	89.080	92.450	89.040	92.450	92.450	24,775
2026-09-28	91.900	91.900	88.400	89.080	89.080	6,232
2026-09-25	92.990	92.990	89.770	90.990	90.990	12,039
2026-09-24	90.520	91.000	89.610	91.000	91.000	2,900
2026-09-23	90.050	90.300	88.240	89.810	89.810	42,274
2026-09-22	91.720	92.020	88.890	89.760	89.760	20,903

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.