Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 73.440 | 80.510 | 73.150 | 78.560 | 78.560 | 180,098 |
| 2026-05-05 | 74.390 | 75.240 | 73.560 | 74.278 | 74.278 | 49,645 |
| 2026-05-04 | 75.980 | 77.000 | 73.540 | 74.356 | 74.356 | 48,903 |
| 2026-05-01 | 74.930 | 75.680 | 74.000 | 75.287 | 75.287 | 13,874 |
| 2026-04-30 | 74.430 | 75.000 | 73.050 | 74.660 | 74.660 | 24,961 |
| 2026-04-29 | 74.460 | 75.000 | 72.790 | 73.979 | 73.979 | 28,772 |
| 2026-04-28 | 76.420 | 76.910 | 74.560 | 74.770 | 74.770 | 19,874 |
| 2026-04-27 | 74.660 | 76.930 | 74.240 | 76.650 | 76.650 | 36,882 |
| 2026-04-24 | 74.860 | 75.560 | 73.550 | 74.030 | 74.030 | 34,346 |
| 2026-04-23 | 75.440 | 77.126 | 73.780 | 73.980 | 73.980 | 28,386 |
| 2026-04-22 | 77.960 | 78.500 | 75.100 | 75.450 | 75.450 | 36,841 |
| 2026-04-21 | 77.550 | 78.760 | 77.000 | 77.550 | 77.550 | 44,346 |
| 2026-04-20 | 76.350 | 77.180 | 75.480 | 76.970 | 76.970 | 68,479 |
| 2026-04-17 | 76.547 | 76.547 | 76.547 | 76.547 | 76.547 | 50,092 |
| 2026-04-16 | 77.950 | 78.470 | 64.771 | 76.547 | 76.547 | 48,257 |
| 2026-04-15 | 73.340 | 77.850 | 72.910 | 77.420 | 77.420 | 114,655 |
| 2026-04-14 | 70.950 | 70.950 | 70.950 | 70.950 | 70.950 | 41,020 |
| 2026-04-13 | 70.030 | 72.771 | 69.834 | 70.950 | 70.950 | 42,896 |
| 2026-04-10 | 71.710 | 72.880 | 70.160 | 70.169 | 70.169 | 22,807 |
| 2026-04-09 | 72.360 | 72.780 | 70.040 | 70.790 | 70.790 | 27,996 |
| 2026-04-08 | 74.500 | 75.440 | 72.860 | 72.910 | 72.910 | 47,677 |
| 2026-04-07 | 71.990 | 72.800 | 71.130 | 71.911 | 71.911 | 10,196 |
| 2026-04-02 | 71.690 | 72.130 | 69.770 | 71.310 | 71.310 | 14,188 |
| 2026-04-01 | 72.210 | 73.000 | 70.870 | 72.180 | 72.180 | 31,453 |
| 2026-03-31 | 69.900 | 71.920 | 69.600 | 71.610 | 71.610 | 36,239 |
| 2026-03-30 | 68.780 | 70.500 | 68.270 | 69.560 | 69.560 | 31,958 |
| 2026-03-27 | 71.050 | 71.990 | 67.580 | 69.019 | 69.019 | 59,408 |
| 2026-03-26 | 73.610 | 73.610 | 70.230 | 70.540 | 70.540 | 24,072 |
| 2026-03-25 | 73.130 | 73.825 | 72.000 | 73.150 | 73.150 | 32,572 |
| 2026-03-24 | 73.030 | 76.000 | 72.250 | 72.750 | 72.750 | 21,459 |
| 2026-03-23 | 73.180 | 76.000 | 71.921 | 75.547 | 75.547 | 36,615 |
| 2026-03-20 | 75.820 | 77.000 | 73.040 | 73.780 | 73.780 | 58,478 |
| 2026-03-19 | 76.790 | 77.870 | 75.226 | 76.107 | 76.107 | 40,087 |
| 2026-03-18 | 78.350 | 79.500 | 76.610 | 76.940 | 76.940 | 26,060 |
| 2026-03-17 | 76.400 | 79.220 | 75.000 | 78.590 | 78.590 | 112,668 |
| 2026-03-16 | 74.000 | 75.396 | 73.200 | 74.910 | 74.910 | 30,917 |
| 2026-03-13 | 73.190 | 74.797 | 71.687 | 73.290 | 73.290 | 48,225 |
| 2026-03-12 | 74.690 | 75.870 | 72.610 | 72.990 | 72.990 | 17,700 |
| 2026-03-11 | 72.430 | 75.775 | 72.260 | 74.031 | 74.031 | 37,157 |
| 2026-03-10 | 73.870 | 75.500 | 72.350 | 72.562 | 72.562 | 80,910 |
| 2026-03-09 | 74.010 | 75.000 | 71.942 | 73.385 | 73.385 | 45,308 |
| 2026-03-06 | 75.610 | 75.970 | 74.200 | 75.059 | 75.059 | 43,816 |
| 2026-03-05 | 76.390 | 78.270 | 75.157 | 75.377 | 75.377 | 20,594 |
| 2026-03-04 | 75.960 | 76.990 | 75.055 | 76.727 | 76.727 | 19,055 |
| 2026-03-03 | 75.210 | 76.580 | 73.480 | 74.450 | 74.450 | 31,570 |
| 2026-03-02 | 73.020 | 76.320 | 73.000 | 73.250 | 73.250 | 25,957 |
| 2026-02-27 | 74.730 | 75.980 | 73.090 | 74.700 | 74.700 | 61,078 |
| 2026-02-26 | 72.730 | 76.040 | 72.600 | 75.760 | 75.760 | 35,830 |
| 2026-02-25 | 72.240 | 73.160 | 71.000 | 72.940 | 72.940 | 29,283 |
| 2026-02-24 | 70.780 | 72.100 | 69.950 | 71.500 | 71.500 | 59,345 |
| 2026-02-23 | 73.790 | 74.350 | 70.300 | 70.350 | 70.350 | 61,623 |
| 2026-02-20 | 73.100 | 74.590 | 72.320 | 74.300 | 74.300 | 19,199 |
| 2026-02-19 | 73.200 | 74.090 | 71.670 | 73.010 | 73.010 | 24,996 |
| 2026-02-18 | 70.950 | 73.270 | 68.693 | 73.060 | 73.060 | 72,930 |
| 2026-02-17 | 69.970 | 70.970 | 69.280 | 70.440 | 70.440 | 36,735 |
| 2026-02-16 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 485 |
| 2026-02-13 | 71.210 | 72.000 | 69.069 | 70.140 | 70.140 | 38,307 |
| 2026-02-12 | 71.000 | 72.550 | 69.470 | 70.460 | 70.460 | 29,266 |
| 2026-02-11 | 73.260 | 74.200 | 71.380 | 71.430 | 71.430 | 47,173 |
| 2026-02-10 | 74.200 | 75.010 | 73.530 | 73.936 | 73.936 | 27,567 |
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.