Uber Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	67.800	68.940	67.180	68.070	68.070	47,240
2026-10-21	68.980	69.490	67.905	68.140	68.140	46,332
2026-10-20	69.880	70.050	68.400	69.040	69.040	41,610
2026-10-19	70.500	71.000	69.600	70.230	70.230	54,516
2026-10-16	71.130	71.860	69.880	70.040	70.040	47,690
2026-10-15	69.000	71.000	68.700	70.860	70.860	70,491
2026-10-14	71.450	71.563	68.621	68.887	68.887	123,887
2026-10-13	71.220	71.920	69.800	71.140	71.140	49,431
2026-10-12	71.670	71.810	70.040	71.300	71.300	58,007
2026-10-09	70.350	72.080	69.900	71.230	71.230	84,905
2026-10-08	68.330	69.420	68.030	69.400	69.400	65,078
2026-10-07	69.020	69.250	68.260	68.530	68.530	55,161
2026-10-06	69.670	69.670	69.670	69.670	69.670	78,678
2026-10-05	68.310	70.900	67.610	69.670	69.670	110,341
2026-10-02	67.950	68.522	67.220	68.110	68.110	74,370
2026-10-01	68.890	68.920	67.320	67.880	67.880	86,742
2026-09-30	69.600	69.990	68.600	68.820	68.820	52,953
2026-09-29	68.450	69.890	68.190	69.230	69.230	68,360
2026-09-28	69.740	69.890	67.730	68.540	68.540	120,619
2026-09-25	69.520	69.730	68.868	69.250	69.250	51,985
2026-09-24	69.500	69.500	69.500	69.500	69.500	55,716
2026-09-23	70.050	70.114	68.540	69.500	69.500	157,456
2026-09-22	71.370	71.910	69.850	69.950	69.950	203,176
2026-09-21	70.950	71.380	70.120	71.160	71.160	87,601
2026-09-18	71.240	71.420	70.050	70.420	70.420	73,075
2026-09-17	71.600	71.900	70.220	70.730	70.730	90,967
2026-09-16	71.550	72.230	70.480	71.590	71.590	69,025
2026-09-15	72.390	72.500	71.310	71.890	71.890	47,059
2026-09-14	71.620	72.810	71.280	72.307	72.307	83,895
2026-09-11	73.510	73.850	71.000	71.440	71.440	138,052
2026-09-10	71.750	73.460	69.275	72.130	72.130	108,649
2026-09-09	73.510	73.510	73.510	73.510	73.510	89,830
2026-09-08	75.330	78.160	72.710	73.510	73.510	169,177
2026-09-07	76.820	76.820	76.820	76.820	76.820	0
2026-09-04	76.820	76.820	76.820	76.820	76.820	748
2026-09-03	76.820	76.820	76.820	76.820	76.820	81,886
2026-09-02	75.360	77.230	75.360	76.820	76.820	39,881
2026-09-01	75.900	76.920	74.500	75.300	75.300	38,163
2026-08-31	78.100	78.870	75.390	76.140	76.140	57,772
2026-08-28	77.040	78.860	76.710	78.620	78.620	51,231
2026-08-27	79.560	79.560	79.560	79.560	79.560	59,609
2026-08-26	80.920	82.365	79.242	79.560	79.560	57,707
2026-08-25	79.650	80.180	78.450	79.790	79.790	43,627
2026-08-24	79.000	80.000	77.840	78.320	78.320	42,260
2026-08-21	78.750	80.220	77.840	78.740	78.740	57,962
2026-08-20	76.060	76.060	76.060	76.060	76.060	59,766
2026-08-19	76.060	76.060	76.060	76.060	76.060	61,440
2026-08-18	74.900	77.230	74.780	76.060	76.060	50,817
2026-08-17	76.400	77.702	75.410	75.680	75.680	51,759
2026-08-14	76.000	77.740	75.390	76.150	76.150	36,832
2026-08-13	75.460	76.000	74.530	75.280	75.280	48,469
2026-08-12	78.260	78.260	78.260	78.260	78.260	60,630
2026-08-11	78.000	78.990	77.000	78.260	78.260	44,280
2026-08-10	75.200	77.940	74.470	77.220	77.220	85,236
2026-08-07	70.750	70.750	70.750	70.750	70.750	139,393
2026-08-06	68.370	70.781	67.764	70.750	70.750	164,521
2026-08-05	73.250	74.720	66.740	67.260	67.260	339,027
2026-08-04	72.030	72.100	71.050	71.765	71.765	84,076
2026-08-03	70.590	71.940	70.500	71.060	71.060	60,883
2026-07-31	70.430	70.430	70.430	70.430	70.430	39,184

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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