Uber Technologies, Inc. UBER
NYSE · United States · Transportation
$67.56-0.95 (-1.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $68.51 | -1.23% | $69.90 | $69.97 | $68.50 | 15.59M |
| 2026-09-29 | $69.36 | +1.76% | $68.47 | $69.89 | $68.40 | 14.78M |
| 2026-09-28 | $68.16 | -2.10% | $69.36 | $69.68 | $67.73 | 16.75M |
| 2026-09-25 | $69.62 | +0.58% | $69.27 | $69.67 | $68.80 | 10.91M |
| 2026-09-24 | $69.22 | -0.29% | $69.45 | $70.08 | $68.93 | 14.48M |
| 2026-09-23 | $69.42 | -0.67% | $69.56 | $70.04 | $68.55 | 18.01M |
| 2026-09-22 | $69.89 | -1.34% | $71.65 | $71.90 | $69.54 | 26.42M |
| 2026-09-21 | $70.84 | +0.48% | $70.82 | $71.39 | $70.11 | 16.96M |
| 2026-09-18 | $70.50 | -0.52% | $70.89 | $71.00 | $70.06 | 20.65M |
| 2026-09-17 | $70.87 | -0.14% | $71.60 | $71.64 | $70.24 | 19.81M |
| 2026-09-16 | $70.97 | -0.64% | $71.32 | $71.96 | $70.57 | 17.96M |
| 2026-09-15 | $71.43 | -1.65% | $72.32 | $72.42 | $71.31 | 15.52M |
| 2026-09-14 | $72.63 | +1.34% | $71.97 | $72.80 | $71.26 | 19.06M |
| 2026-09-11 | $71.67 | -1.23% | $72.99 | $73.06 | $71.04 | 25.31M |
| 2026-09-10 | $72.56 | +2.08% | $70.38 | $73.48 | $69.24 | 35.40M |
| 2026-09-09 | $71.08 | -2.80% | $73.05 | $73.10 | $71.00 | 21.83M |
| 2026-09-08 | $73.13 | -3.47% | $75.61 | $75.61 | $72.71 | 25.92M |
| 2026-09-04 | $75.76 | -0.26% | $76.15 | $76.86 | $75.21 | 14.42M |
| 2026-09-03 | $75.96 | -0.64% | $77.33 | $78.35 | $75.19 | 14.42M |
| 2026-09-02 | $76.45 | +1.61% | $76.05 | $77.24 | $75.36 | 13.01M |
| 2026-09-01 | $75.24 | -0.54% | $75.27 | $76.11 | $74.62 | 11.22M |
| 2026-08-31 | $75.65 | -4.02% | $78.17 | $78.29 | $75.34 | 18.51M |
| 2026-08-28 | $78.82 | +2.43% | $77.00 | $79.00 | $76.72 | 10.70M |
| 2026-08-27 | $76.95 | -1.96% | $77.66 | $77.69 | $76.20 | 14.39M |
| 2026-08-26 | $78.49 | -2.31% | $81.56 | $82.36 | $78.42 | 14.52M |
| 2026-08-25 | $80.35 | +1.34% | $79.38 | $80.43 | $78.61 | 14.18M |
| 2026-08-24 | $79.29 | +0.62% | $79.00 | $79.52 | $77.90 | 12.11M |
| 2026-08-21 | $78.80 | +0.32% | $79.72 | $80.22 | $77.85 | 12.75M |
| 2026-08-20 | $78.55 | +0.65% | $78.47 | $80.15 | $78.09 | 17.58M |
| 2026-08-19 | $78.04 | +4.53% | $74.90 | $79.31 | $73.97 | 19.06M |
| 2026-08-18 | $74.66 | -0.44% | $75.18 | $77.28 | $74.63 | 15.90M |
| 2026-08-17 | $74.99 | -1.26% | $77.09 | $77.53 | $74.65 | 18.08M |
| 2026-08-14 | $75.95 | +0.09% | $77.09 | $77.44 | $75.37 | 10.20M |
| 2026-08-13 | $75.88 | +0.69% | $75.63 | $76.04 | $74.53 | 13.24M |
| 2026-08-12 | $75.36 | -4.05% | $78.20 | $78.56 | $74.88 | 19.19M |
| 2026-08-11 | $78.54 | +0.65% | $78.00 | $78.99 | $77.46 | 18.71M |
| 2026-08-10 | $78.03 | +4.01% | $75.43 | $78.10 | $75.39 | 27.26M |
| 2026-08-07 | $75.02 | +6.46% | $71.29 | $75.42 | $71.23 | 33.07M |
| 2026-08-06 | $70.47 | +3.36% | $68.63 | $71.37 | $68.17 | 31.51M |
| 2026-08-05 | $68.18 | -5.29% | $69.00 | $69.42 | $66.74 | 50.13M |
| 2026-08-04 | $71.99 | +0.53% | $71.31 | $72.29 | $71.14 | 20.05M |
| 2026-08-03 | $71.61 | +1.78% | $71.23 | $71.95 | $71.01 | 12.95M |
| 2026-07-31 | $70.36 | -0.01% | $69.96 | $70.50 | $69.50 | 11.99M |
| 2026-07-30 | $70.37 | -1.17% | $70.60 | $70.60 | $68.69 | 14.18M |
| 2026-07-29 | $71.20 | +0.65% | $70.10 | $71.79 | $69.66 | 12.05M |
| 2026-07-28 | $70.74 | +3.75% | $69.11 | $70.90 | $68.76 | 20.97M |
| 2026-07-27 | $68.18 | +3.40% | $66.38 | $68.34 | $65.41 | 25.72M |
| 2026-07-24 | $65.94 | -4.31% | $69.39 | $70.07 | $65.56 | 27.97M |
| 2026-07-23 | $68.91 | -2.02% | $70.17 | $71.08 | $68.35 | 23.65M |
| 2026-07-22 | $70.33 | -1.71% | $71.47 | $71.47 | $69.96 | 15.00M |
| 2026-07-21 | $71.55 | -0.86% | $72.17 | $72.99 | $71.43 | 11.77M |
| 2026-07-20 | $72.17 | -0.40% | $72.50 | $73.41 | $71.59 | 14.95M |
| 2026-07-17 | $72.46 | -2.13% | $73.26 | $73.46 | $71.72 | 18.32M |
| 2026-07-16 | $74.04 | +1.89% | $73.68 | $75.40 | $72.62 | 17.90M |
| 2026-07-15 | $72.67 | +0.82% | $72.53 | $73.96 | $72.20 | 13.88M |
| 2026-07-14 | $72.08 | -2.94% | $73.56 | $74.20 | $71.24 | 18.70M |
| 2026-07-13 | $74.26 | -0.38% | $75.07 | $76.30 | $73.87 | 12.46M |
| 2026-07-10 | $74.54 | +0.26% | $74.98 | $76.21 | $74.48 | 9.77M |
| 2026-07-09 | $74.35 | +1.02% | $72.50 | $74.36 | $72.31 | 9.90M |
| 2026-07-08 | $73.60 | -0.98% | $73.51 | $74.77 | $72.58 | 12.61M |
| 2026-07-07 | $74.33 | +2.64% | $73.59 | $74.85 | $73.32 | 15.62M |
| 2026-07-06 | $72.42 | -2.70% | $74.15 | $74.56 | $71.86 | 15.82M |
| 2026-07-02 | $74.43 | +2.44% | $72.79 | $74.51 | $72.33 | 14.09M |
| 2026-07-01 | $72.66 | +0.69% | $72.23 | $73.80 | $71.66 | 12.65M |
| 2026-06-30 | $72.16 | -4.42% | $74.78 | $75.03 | $71.82 | 27.81M |
| 2026-06-29 | $75.50 | -0.92% | $76.00 | $77.76 | $74.20 | 26.22M |
| 2026-06-26 | $76.20 | +5.47% | $72.70 | $76.39 | $72.45 | 64.58M |
| 2026-06-25 | $72.25 | -2.17% | $74.26 | $74.55 | $72.11 | 14.68M |
| 2026-06-24 | $73.85 | +6.00% | $70.30 | $75.74 | $69.70 | 34.82M |
| 2026-06-23 | $69.67 | -2.46% | $71.08 | $71.56 | $69.57 | 20.73M |
| 2026-06-22 | $71.43 | -0.29% | $71.46 | $72.45 | $70.85 | 21.89M |
| 2026-06-18 | $71.64 | +1.03% | $71.97 | $72.49 | $70.78 | 27.20M |
| 2026-06-17 | $70.91 | -3.19% | $72.88 | $73.27 | $70.89 | 16.14M |
| 2026-06-16 | $73.25 | +0.55% | $73.28 | $74.29 | $72.77 | 17.51M |
| 2026-06-15 | $72.85 | +5.81% | $70.62 | $73.48 | $70.46 | 24.75M |
| 2026-06-12 | $68.85 | -1.01% | $70.02 | $70.23 | $67.40 | 19.68M |
| 2026-06-11 | $69.55 | +1.37% | $68.22 | $69.57 | $67.19 | 25.00M |
| 2026-06-10 | $68.61 | -2.51% | $69.70 | $70.38 | $68.61 | 21.91M |
| 2026-06-09 | $70.38 | +0.46% | $70.28 | $71.45 | $69.50 | 20.03M |
| 2026-06-08 | $70.06 | -0.92% | $70.41 | $70.93 | $69.97 | 18.64M |
| 2026-06-05 | $70.71 | -2.08% | $71.84 | $72.53 | $70.31 | 18.53M |
| 2026-06-04 | $72.21 | +0.73% | $72.65 | $73.54 | $71.72 | 17.58M |
| 2026-06-03 | $71.69 | +0.10% | $71.15 | $71.88 | $70.36 | 17.35M |
| 2026-06-02 | $71.62 | -2.91% | $72.60 | $73.13 | $71.32 | 16.66M |
| 2026-06-01 | $73.77 | +4.79% | $71.33 | $74.56 | $71.33 | 24.12M |
| 2026-05-29 | $70.40 | -0.73% | $70.65 | $72.24 | $69.96 | 50.29M |
| 2026-05-28 | $70.92 | +0.27% | $70.17 | $71.14 | $69.58 | 19.14M |
| 2026-05-27 | $70.73 | +0.87% | $69.85 | $70.94 | $69.60 | 23.15M |
| 2026-05-26 | $70.12 | -2.37% | $71.74 | $71.83 | $69.90 | 23.28M |
| 2026-05-22 | $71.82 | -2.43% | $73.85 | $74.97 | $71.32 | 19.69M |