Uber Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	70.430	70.430	70.430	70.430	70.430	31,725
2026-07-29	70.430	70.430	70.430	70.430	70.430	17,085
2026-07-28	68.310	70.454	68.000	70.430	70.430	39,246
2026-07-27	67.000	68.180	65.330	67.480	67.480	76,336
2026-07-24	69.070	70.070	68.470	69.110	69.110	67,733
2026-07-23	70.540	71.290	68.380	68.830	68.830	62,869
2026-07-22	71.500	71.860	70.110	70.540	70.540	25,082
2026-07-21	72.490	72.990	71.440	71.510	71.510	27,097
2026-07-20	72.530	73.676	71.560	72.500	72.500	15,654
2026-07-17	73.300	74.000	71.735	72.850	72.850	74,941
2026-07-16	72.900	75.400	72.450	73.560	73.560	43,573
2026-07-15	72.330	73.970	72.000	73.160	73.160	26,236
2026-07-14	74.250	75.100	71.240	71.950	71.950	41,339
2026-07-13	74.350	76.310	74.050	74.605	74.605	24,785
2026-07-10	74.290	76.200	74.150	74.760	74.760	33,388
2026-07-09	73.600	74.270	72.320	74.120	74.120	26,326
2026-07-08	74.170	74.830	72.590	73.120	73.120	23,017
2026-07-07	72.600	74.750	72.550	74.620	74.620	33,446
2026-07-06	74.750	74.900	71.250	73.410	73.410	41,437
2026-07-03	73.670	73.670	73.670	73.670	73.670	0
2026-07-02	72.990	77.850	72.000	73.670	73.670	28,347
2026-07-01	72.080	73.800	71.650	73.320	73.320	40,176
2026-06-30	75.280	76.200	72.290	72.430	72.430	38,749
2026-06-29	76.000	77.760	74.460	74.620	74.620	46,876
2026-06-26	72.040	76.370	71.300	76.000	76.000	51,027
2026-06-25	74.030	75.170	72.230	72.410	72.410	47,099
2026-06-24	69.850	75.730	69.520	73.760	73.760	96,201
2026-06-23	71.080	71.080	71.080	71.080	71.080	3,554
2026-06-22	71.510	72.450	70.000	72.320	72.320	27,486
2026-06-19	71.960	71.960	71.960	71.960	71.960	0
2026-06-18	71.630	72.490	70.780	71.930	71.930	20,291
2026-06-17	73.490	73.760	71.570	71.960	71.960	25,988
2026-06-16	72.980	74.290	72.390	73.510	73.510	33,386
2026-06-15	69.800	73.020	69.500	72.840	72.840	51,871
2026-06-12	69.650	70.250	67.430	68.222	68.222	70,691
2026-06-11	68.860	69.990	67.150	69.050	69.050	41,752
2026-06-10	70.190	70.840	68.960	69.430	69.430	35,406
2026-06-09	70.540	71.449	69.470	70.240	70.240	47,427
2026-06-08	70.770	71.500	65.390	70.430	70.430	50,827
2026-06-05	72.080	72.500	70.370	70.550	70.550	37,504
2026-06-04	71.620	73.530	70.960	71.950	71.950	57,675
2026-06-03	71.600	72.500	70.360	70.810	70.810	70,372
2026-06-02	73.560	74.000	71.569	71.600	71.600	98,967
2026-06-01	70.500	74.550	70.500	74.152	74.152	153,815
2026-05-29	70.990	72.250	70.230	71.700	71.700	76,837
2026-05-28	70.400	71.350	69.600	70.830	70.830	58,760
2026-05-27	70.200	70.920	69.590	70.440	70.440	62,095
2026-05-26	72.540	72.900	69.910	70.459	70.459	91,605
2026-05-22	74.150	74.980	71.335	72.150	72.150	53,186
2026-05-21	74.810	75.820	72.900	74.260	74.260	36,069
2026-05-20	73.930	74.890	72.500	74.700	74.700	26,756
2026-05-19	75.220	76.050	73.970	74.517	74.517	45,219
2026-05-18	74.990	75.950	74.000	75.100	75.100	30,386
2026-05-15	74.390	75.360	73.650	74.710	74.710	26,167
2026-05-14	74.965	74.965	74.965	74.965	74.965	31,108
2026-05-13	76.620	76.990	74.020	74.965	74.965	23,365
2026-05-12	75.930	76.890	74.440	76.410	76.410	31,525
2026-05-11	75.400	77.010	75.000	76.030	76.030	23,480
2026-05-08	77.150	77.700	74.400	75.670	75.670	57,795
2026-05-07	79.200	80.790	76.326	76.725	76.725	65,451

← NewerPage 2 of 4 · 227 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.