Uber Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.260	2.260	2.260	2.260	2.260	0
2026-07-27	2.360	2.360	2.220	2.260	2.260	141,407
2026-07-24	2.420	2.420	2.340	2.360	2.360	82,259
2026-07-23	2.420	2.420	2.360	2.420	2.420	325,110
2026-07-22	2.440	2.440	2.400	2.440	2.440	239,034
2026-07-21	2.440	2.460	2.420	2.440	2.440	90,147
2026-07-20	2.460	2.480	2.420	2.480	2.480	59,949
2026-07-17	2.460	2.520	2.440	2.480	2.480	113,262
2026-07-16	2.440	2.480	2.440	2.460	2.460	34,597
2026-07-15	2.480	2.480	2.400	2.420	2.420	169,961
2026-07-14	2.500	2.540	2.460	2.500	2.500	279,550
2026-07-13	2.480	2.540	2.460	2.480	2.480	472,711
2026-07-10	2.440	2.500	2.440	2.480	2.480	148,150
2026-07-09	2.480	2.480	2.440	2.460	2.460	210,496
2026-07-08	2.440	2.500	2.440	2.460	2.460	458,262
2026-07-07	2.500	2.500	2.400	2.440	2.440	414,276
2026-07-06	2.480	2.480	2.460	2.480	2.480	190,616
2026-07-03	2.440	2.480	2.420	2.480	2.480	112,322
2026-07-02	2.420	2.460	2.400	2.440	2.440	1,451,433
2026-07-01	2.500	2.500	2.380	2.420	2.420	1,707,636
2026-06-30	2.560	2.580	2.480	2.520	2.520	243,521
2026-06-29	2.440	2.580	2.440	2.540	2.540	204,248
2026-06-26	2.500	2.500	2.420	2.420	2.420	1,230,930
2026-06-25	2.340	2.520	2.340	2.500	2.500	420,973
2026-06-24	2.360	2.380	2.320	2.340	2.340	87,067
2026-06-23	2.360	2.400	2.340	2.340	2.340	326,245
2026-06-22	2.340	2.360	2.340	2.340	2.340	25,501
2026-06-19	2.340	2.380	2.320	2.360	2.360	62,631
2026-06-18	2.380	2.380	2.340	2.360	2.360	136,718
2026-06-17	2.380	2.420	2.360	2.400	2.400	1,336,346
2026-06-16	2.280	2.400	2.280	2.400	2.400	147,242
2026-06-15	2.280	2.280	2.220	2.280	2.280	100,744
2026-06-12	2.280	2.300	2.220	2.280	2.280	195,443
2026-06-11	2.300	2.320	2.260	2.280	2.280	721,869
2026-06-10	2.300	2.320	2.280	2.320	2.320	190,802
2026-06-09	2.340	2.340	2.320	2.320	2.320	4,319
2026-06-08	2.360	2.380	2.300	2.320	2.320	52,965
2026-06-05	2.360	2.400	2.340	2.340	2.340	281,848
2026-06-04	2.400	2.400	2.340	2.360	2.360	699,314
2026-06-03	2.400	2.400	2.400	2.400	2.400	0
2026-06-02	2.320	2.420	2.300	2.400	2.400	460,868
2026-06-01	2.300	2.300	2.300	2.300	2.300	0
2026-05-29	2.300	2.320	2.260	2.300	2.300	98,163
2026-05-28	2.300	2.320	2.280	2.320	2.320	167,446
2026-05-27	2.380	2.380	2.280	2.280	2.280	132,150
2026-05-26	2.380	2.380	2.360	2.380	2.380	50,718
2026-05-25	2.440	2.440	2.300	2.380	2.380	311,693
2026-05-22	2.460	2.460	2.380	2.440	2.440	45,118
2026-05-21	2.440	2.480	2.380	2.480	2.480	298,001
2026-05-20	2.460	2.480	2.400	2.440	2.440	765,131
2026-05-19	2.440	2.460	2.420	2.460	2.460	16,657
2026-05-18	2.420	2.480	2.420	2.440	2.440	30,661
2026-05-15	2.420	2.440	2.360	2.420	2.420	37,083
2026-05-14	2.480	2.480	2.400	2.400	2.400	37,876
2026-05-13	2.460	2.500	2.460	2.500	2.500	52,447
2026-05-12	2.460	2.480	2.440	2.440	2.440	5,410
2026-05-11	2.480	2.480	2.420	2.420	2.420	237,032
2026-05-08	2.560	2.580	2.460	2.500	2.500	101,898
2026-05-07	2.500	2.580	2.460	2.580	2.580	10,124,470
2026-05-06	2.440	2.440	2.360	2.380	2.380	6,580,536

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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