Uber Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.400	2.440	2.380	2.440	2.440	221,681
2026-05-04	2.400	2.400	2.400	2.400	2.400	0
2026-05-01	2.400	2.400	2.400	2.400	2.400	0
2026-04-30	2.420	2.440	2.400	2.400	2.400	22,622
2026-04-29	2.480	2.480	2.420	2.420	2.420	1,697
2026-04-28	2.420	2.500	2.420	2.460	2.460	390,443
2026-04-27	2.400	2.420	2.360	2.420	2.420	647,498
2026-04-24	2.460	2.460	2.400	2.400	2.400	27,397
2026-04-23	2.460	2.460	2.420	2.420	2.420	82,409
2026-04-22	2.520	2.540	2.480	2.500	2.500	20,920
2026-04-21	2.440	2.520	2.440	2.480	2.480	669,791
2026-04-20	2.500	2.500	2.440	2.440	2.440	466,007
2026-04-17	2.520	2.520	2.440	2.440	2.440	165,096
2026-04-16	2.300	2.500	2.260	2.500	2.500	145,852
2026-04-10	2.320	2.320	2.260	2.300	2.300	140,107
2026-04-09	2.400	2.400	2.320	2.320	2.320	71,051
2026-04-08	2.380	2.400	2.380	2.400	2.400	217,681
2026-04-07	2.320	2.340	2.320	2.340	2.340	202,434
2026-04-03	2.300	2.320	2.300	2.320	2.320	1,487
2026-04-02	2.360	2.360	2.320	2.320	2.320	11,613
2026-04-01	2.340	2.380	2.320	2.360	2.360	139,058
2026-03-31	2.300	2.360	2.300	2.360	2.360	80,628
2026-03-30	2.300	2.300	2.260	2.280	2.280	307,885
2026-03-27	2.380	2.380	2.300	2.300	2.300	118,879
2026-03-26	2.400	2.400	2.360	2.380	2.380	506,559
2026-03-25	2.420	2.420	2.380	2.420	2.420	71,653
2026-03-24	2.460	2.480	2.400	2.480	2.480	460,706
2026-03-23	2.500	2.500	2.400	2.400	2.400	572,766
2026-03-20	2.520	2.540	2.460	2.500	2.500	668,688
2026-03-19	2.540	2.540	2.500	2.500	2.500	666,386
2026-03-18	2.480	2.560	2.480	2.540	2.540	188,986
2026-03-17	2.420	2.480	2.420	2.460	2.460	27,544
2026-03-16	2.360	2.440	2.360	2.400	2.400	734,091
2026-03-13	2.400	2.400	2.340	2.340	2.340	322,410
2026-03-12	2.340	2.380	2.340	2.380	2.380	97,782
2026-03-11	2.340	2.340	2.300	2.320	2.320	744,044
2026-03-10	2.380	2.380	2.320	2.340	2.340	140,246
2026-03-09	2.400	2.400	2.340	2.360	2.360	153,070
2026-03-06	2.440	2.460	2.380	2.420	2.420	1,455,676
2026-03-05	2.400	2.420	2.380	2.420	2.420	25,121
2026-03-04	2.320	2.420	2.320	2.380	2.380	335,338
2026-03-02	2.320	2.340	2.280	2.300	2.300	129,630
2026-02-27	2.280	2.360	2.280	2.340	2.340	1,326,276
2026-02-26	2.260	2.280	2.260	2.280	2.280	28,824
2026-02-25	2.220	2.240	2.180	2.240	2.240	249,802
2026-02-24	2.280	2.280	2.180	2.220	2.220	87,429
2026-02-23	2.300	2.320	2.260	2.280	2.280	174,413
2026-02-20	2.260	2.320	2.260	2.280	2.280	521,829
2026-02-19	2.240	2.300	2.200	2.300	2.300	387,483
2026-02-18	2.180	2.240	2.180	2.220	2.220	210,218
2026-02-17	2.180	2.200	2.160	2.180	2.180	9,037
2026-02-16	2.220	2.220	2.140	2.220	2.220	354,824
2026-02-13	2.220	2.240	2.160	2.220	2.220	338,933
2026-02-12	2.280	2.280	2.180	2.220	2.220	421,492
2026-02-11	2.320	2.360	2.260	2.280	2.280	160,934
2026-02-10	2.340	2.340	2.280	2.320	2.320	90,336
2026-02-09	2.400	2.400	2.300	2.340	2.340	627,987
2026-02-06	2.360	2.460	2.340	2.400	2.400	27,800
2026-02-05	2.320	2.520	2.220	2.360	2.360	1,776,316
2026-02-04	2.540	2.540	2.440	2.460	2.460	871,098

← NewerPage 3 of 5 · 265 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.