Uber Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.520	2.580	2.520	2.560	2.560	3,020
2026-02-02	2.540	2.540	2.520	2.520	2.520	28,864
2026-01-30	2.500	2.580	2.500	2.540	2.540	82,293
2026-01-29	2.520	2.540	2.460	2.480	2.480	56,134
2026-01-28	2.560	2.560	2.500	2.520	2.520	115,727
2026-01-27	2.580	2.600	2.540	2.560	2.560	9,459
2026-01-26	2.580	2.600	2.540	2.580	2.580	12,683
2026-01-23	2.660	2.660	2.540	2.600	2.600	297,926
2026-01-22	2.600	2.680	2.600	2.680	2.680	148,479
2026-01-21	2.600	2.620	2.580	2.620	2.620	65,539
2026-01-20	2.640	2.640	2.580	2.580	2.580	74,861
2026-01-19	2.660	2.660	2.600	2.660	2.660	114,461
2026-01-16	2.660	2.700	2.620	2.660	2.660	58,956
2026-01-15	2.680	2.700	2.640	2.640	2.640	78,078
2026-01-14	2.680	2.700	2.660	2.700	2.700	128,292
2026-01-13	2.660	2.700	2.640	2.680	2.680	44,501
2026-01-12	2.780	2.780	2.620	2.640	2.640	130,833
2026-01-09	2.700	2.780	2.700	2.760	2.760	248,521
2026-01-08	2.680	2.740	2.680	2.700	2.700	128,254
2026-01-07	2.540	2.700	2.540	2.660	2.660	380,005
2026-01-06	2.600	2.600	2.520	2.540	2.540	86,481
2026-01-05	2.580	2.620	2.580	2.600	2.600	16,055
2025-12-30	2.560	2.620	2.560	2.560	2.560	36,583
2025-12-29	2.520	2.560	2.520	2.560	2.560	9,861
2025-12-26	2.560	2.560	2.520	2.520	2.520	1,358
2025-12-25	2.520	2.560	2.520	2.560	2.560	32,879
2025-12-24	2.540	2.540	2.500	2.520	2.520	44,050
2025-12-23	2.500	2.560	2.500	2.540	2.540	297,353
2025-12-22	2.520	2.540	2.460	2.480	2.480	235,194
2025-12-19	2.520	2.540	2.480	2.520	2.520	34,244
2025-12-18	2.560	2.580	2.480	2.520	2.520	68,307
2025-12-17	2.580	2.600	2.520	2.580	2.580	684,075
2025-12-16	2.680	2.680	2.540	2.560	2.560	133,030
2025-12-15	2.700	2.700	2.680	2.680	2.680	10,151
2025-12-12	2.700	2.740	2.640	2.680	2.680	78,387
2025-12-11	2.960	2.960	2.640	2.680	2.680	506,897
2025-12-09	2.940	2.940	2.920	2.920	2.920	60,175
2025-12-08	2.900	2.960	2.880	2.940	2.940	12,253
2025-12-04	2.820	2.920	2.820	2.920	2.920	37,809
2025-12-03	2.780	2.820	2.760	2.820	2.820	65,111
2025-12-02	2.780	2.780	2.740	2.760	2.760	72,877
2025-12-01	2.800	2.820	2.760	2.780	2.780	79,265
2025-11-28	2.800	2.820	2.780	2.800	2.800	78,453
2025-11-27	2.720	2.800	2.720	2.780	2.780	74,229
2025-11-26	2.700	2.740	2.660	2.740	2.740	95,853
2025-11-25	2.760	2.760	2.700	2.720	2.720	55,578
2025-11-24	2.720	2.780	2.640	2.780	2.780	111,568
2025-11-21	2.920	2.920	2.700	2.720	2.720	412,099
2025-11-20	2.960	2.980	2.900	2.940	2.940	234,843
2025-11-19	2.960	3.000	2.900	2.940	2.940	253,839
2025-11-18	3.000	3.000	2.920	2.980	2.980	490,098
2025-11-17	2.960	3.020	2.900	3.020	3.020	105,376
2025-11-14	3.040	3.040	2.940	2.960	2.960	721,467
2025-11-13	3.060	3.080	3.020	3.040	3.040	109,395
2025-11-12	3.020	3.080	3.020	3.040	3.040	13,775
2025-11-11	3.020	3.060	3.000	3.020	3.020	157,371
2025-11-10	2.980	3.040	2.940	3.040	3.040	188,485
2025-11-07	3.020	3.020	2.940	2.980	2.980	498,970
2025-11-06	3.080	3.100	2.980	3.000	3.000	562,356
2025-11-05	3.160	3.160	2.940	3.060	3.060	1,501,840

← NewerPage 4 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.