Uber Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.280	2.280	2.280	2.280	2.280	1,601
2026-10-21	2.320	2.320	2.300	2.320	2.320	137,410
2026-10-20	2.340	2.360	2.320	2.360	2.360	12,538
2026-10-19	2.360	2.360	2.360	2.360	2.360	322
2026-10-15	2.380	2.400	2.300	2.320	2.320	1,462,355
2026-10-14	2.380	2.400	2.340	2.380	2.380	732,635
2026-10-12	2.360	2.420	2.360	2.400	2.400	1,114,752
2026-10-09	2.320	2.360	2.300	2.340	2.340	1,749,249
2026-10-08	2.340	2.340	2.300	2.320	2.320	812,287
2026-10-07	2.360	2.360	2.320	2.340	2.340	2,008,216
2026-10-06	2.300	2.360	2.300	2.360	2.360	1,554,748
2026-10-05	2.300	2.320	2.260	2.300	2.300	1,141,191
2026-10-02	2.300	2.300	2.260	2.300	2.300	918,248
2026-10-01	2.340	2.340	2.300	2.320	2.320	609,399
2026-09-30	2.300	2.360	2.300	2.340	2.340	238,466
2026-09-29	2.340	2.340	2.280	2.300	2.300	791,525
2026-09-28	2.320	2.360	2.300	2.360	2.360	414,269
2026-09-25	2.340	2.340	2.300	2.340	2.340	523,130
2026-09-24	2.340	2.340	2.300	2.340	2.340	1,036,777
2026-09-23	2.380	2.380	2.320	2.340	2.340	1,372,504
2026-09-22	2.360	2.380	2.340	2.380	2.380	713,093
2026-09-21	2.380	2.380	2.340	2.380	2.380	244,703
2026-09-18	2.380	2.380	2.340	2.380	2.380	418,022
2026-09-17	2.400	2.400	2.360	2.400	2.400	70,724
2026-09-16	2.400	2.420	2.360	2.380	2.380	614,488
2026-09-15	2.400	2.420	2.380	2.420	2.420	359,390
2026-09-14	2.440	2.440	2.340	2.420	2.420	1,503,306
2026-09-11	2.360	2.440	2.300	2.420	2.420	255,756
2026-09-10	2.420	2.440	2.340	2.340	2.340	759,854
2026-09-09	2.500	2.520	2.400	2.440	2.440	750,751
2026-09-08	2.480	2.500	2.460	2.480	2.480	86,622
2026-09-07	2.500	2.520	2.460	2.460	2.460	310,561
2026-09-04	2.580	2.580	2.480	2.520	2.520	152,789
2026-09-03	2.540	2.560	2.520	2.560	2.560	143,120
2026-09-02	2.500	2.540	2.480	2.480	2.480	982,401
2026-09-01	2.600	2.600	2.500	2.500	2.500	346,916
2026-08-31	2.540	2.640	2.540	2.600	2.600	376,945
2026-08-28	2.580	2.580	2.500	2.560	2.560	580,524
2026-08-27	2.660	2.700	2.560	2.580	2.580	178,737
2026-08-26	2.600	2.680	2.600	2.680	2.680	73,095
2026-08-25	2.580	2.620	2.560	2.620	2.620	561,644
2026-08-24	2.600	2.620	2.540	2.560	2.560	665,097
2026-08-21	2.580	2.640	2.540	2.580	2.580	492,438
2026-08-20	2.480	2.600	2.440	2.600	2.600	1,662,842
2026-08-19	2.480	2.560	2.460	2.480	2.480	485,715
2026-08-18	2.560	2.580	2.480	2.500	2.500	1,280,926
2026-08-17	2.560	2.580	2.520	2.540	2.540	781,159
2026-08-14	2.520	2.560	2.480	2.560	2.560	3,756,684
2026-08-13	2.600	2.620	2.500	2.500	2.500	410,992
2026-08-12	2.600	2.600	2.600	2.600	2.600	0
2026-08-11	2.460	2.600	2.460	2.600	2.600	1,678,994
2026-08-10	2.320	2.520	2.320	2.460	2.460	846,228
2026-08-07	2.280	2.360	2.260	2.360	2.360	1,167,684
2026-08-06	2.320	2.320	2.220	2.280	2.280	1,879,138
2026-08-05	2.400	2.480	2.380	2.440	2.440	556,727
2026-08-04	2.360	2.420	2.360	2.420	2.420	53,735
2026-08-03	2.360	2.380	2.340	2.380	2.380	68,018
2026-07-31	2.400	2.400	2.300	2.380	2.380	440,825
2026-07-30	2.260	2.400	2.220	2.380	2.380	148,657
2026-07-29	2.260	2.260	2.260	2.260	2.260	0

Page 1 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.