Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 74.590 | 75.500 | 73.520 | 74.445 | 74.445 | 47,366 |
| 2026-02-06 | 74.900 | 76.780 | 72.715 | 73.617 | 73.617 | 43,951 |
| 2026-02-05 | 74.100 | 77.230 | 72.590 | 75.740 | 75.740 | 45,541 |
| 2026-02-04 | 77.890 | 105.98 | 69.260 | 74.016 | 74.016 | 213,781 |
| 2026-02-03 | 81.310 | 82.200 | 77.312 | 77.550 | 77.550 | 68,906 |
| 2026-02-02 | 79.150 | 81.850 | 78.980 | 81.230 | 81.230 | 23,041 |
| 2026-01-30 | 81.190 | 82.100 | 79.640 | 80.040 | 80.040 | 19,466 |
| 2026-01-29 | 79.790 | 82.029 | 79.700 | 81.830 | 81.830 | 44,174 |
| 2026-01-28 | 81.470 | 83.000 | 79.900 | 80.250 | 80.250 | 32,431 |
| 2026-01-27 | 82.330 | 82.500 | 79.880 | 81.390 | 81.390 | 85,922 |
| 2026-01-26 | 82.190 | 83.290 | 81.500 | 82.940 | 82.940 | 28,719 |
| 2026-01-23 | 82.890 | 83.500 | 81.914 | 81.914 | 81.914 | 32,295 |
| 2026-01-22 | 84.570 | 85.700 | 81.642 | 83.920 | 83.920 | 32,924 |
| 2026-01-21 | 83.860 | 85.556 | 82.990 | 84.239 | 84.239 | 23,993 |
| 2026-01-20 | 84.730 | 84.730 | 82.420 | 82.805 | 82.805 | 32,621 |
| 2026-01-19 | 84.489 | 84.489 | 84.489 | 84.489 | 84.489 | 0 |
| 2026-01-16 | 84.500 | 86.110 | 83.000 | 84.489 | 84.489 | 13,723 |
| 2026-01-15 | 84.840 | 86.350 | 82.790 | 82.990 | 82.990 | 20,331 |
| 2026-01-14 | 85.500 | 85.940 | 82.000 | 84.170 | 84.170 | 49,737 |
| 2026-01-13 | 84.510 | 85.879 | 83.730 | 85.747 | 85.747 | 28,397 |
| 2026-01-12 | 85.450 | 85.450 | 83.772 | 85.010 | 85.010 | 74,406 |
| 2026-01-09 | 87.550 | 88.720 | 84.980 | 85.210 | 85.210 | 59,703 |
| 2026-01-08 | 86.000 | 87.789 | 85.350 | 87.735 | 87.735 | 43,393 |
| 2026-01-07 | 85.460 | 87.702 | 84.520 | 86.467 | 86.467 | 106,985 |
| 2026-01-06 | 80.750 | 85.620 | 80.750 | 85.460 | 85.460 | 78,721 |
| 2026-01-05 | 82.980 | 83.450 | 79.690 | 81.216 | 81.216 | 64,621 |
| 2026-01-02 | 82.210 | 83.610 | 81.540 | 83.330 | 83.330 | 35,676 |
| 2025-12-31 | 82.000 | 82.610 | 80.500 | 81.910 | 81.910 | 14,973 |
| 2025-12-30 | 81.450 | 82.500 | 80.620 | 82.120 | 82.120 | 26,111 |
| 2025-12-29 | 81.150 | 82.610 | 80.600 | 81.460 | 81.460 | 15,696 |
| 2025-12-24 | 80.740 | 81.400 | 80.000 | 81.110 | 81.110 | 5,604 |
| 2025-12-23 | 81.320 | 82.220 | 80.391 | 80.580 | 80.580 | 23,384 |
| 2025-12-22 | 79.790 | 82.248 | 79.760 | 82.020 | 82.020 | 44,240 |
| 2025-12-19 | 80.110 | 81.540 | 78.320 | 78.887 | 78.887 | 41,271 |
| 2025-12-18 | 79.300 | 80.710 | 79.260 | 80.030 | 80.030 | 22,745 |
| 2025-12-17 | 81.140 | 82.300 | 79.250 | 79.750 | 79.750 | 58,894 |
| 2025-12-16 | 81.220 | 82.460 | 80.270 | 80.560 | 80.560 | 25,172 |
| 2025-12-15 | 85.350 | 85.910 | 81.470 | 82.449 | 82.449 | 51,595 |
| 2025-12-12 | 85.620 | 86.370 | 84.590 | 85.313 | 85.313 | 30,331 |
| 2025-12-11 | 83.630 | 85.292 | 83.369 | 85.280 | 85.280 | 52,267 |
| 2025-12-10 | 89.450 | 89.650 | 82.810 | 83.850 | 83.850 | 113,656 |
| 2025-12-09 | 92.400 | 92.700 | 89.761 | 89.790 | 89.790 | 12,963 |
| 2025-12-08 | 91.620 | 92.770 | 90.530 | 92.100 | 92.100 | 20,840 |
| 2025-12-05 | 91.190 | 92.721 | 90.500 | 91.820 | 91.820 | 19,945 |
| 2025-12-04 | 90.790 | 91.110 | 89.499 | 90.525 | 90.525 | 28,375 |
| 2025-12-03 | 87.930 | 91.335 | 87.810 | 90.715 | 90.715 | 45,597 |
| 2025-12-02 | 86.020 | 88.000 | 86.020 | 87.930 | 87.930 | 28,102 |
← NewerPage 4 of 4 · 227 trading days
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.