Uber Technologies, Inc. (UBER) NYSE

Currency In USD

UBER Historical Return

If you invested $1000 in Uber Technologies, Inc. (UBER) since IPO date, it would be worth $1,895.6 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,921.95, while $1000 invested 1 year ago would be worth $814.13. This corresponds to total returns of 89.56%, 92.2%, -18.59%, respectively, with annualized returns of 9.17%, 13.96%, -18.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UBER Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	79.72	78.8	78.8	80.22	77.86	11.87M
August 20, 2026	78.47	78.55	78.55	80.15	78.09	17.25M
August 19, 2026	74.9	78.04	78.04	79.31	73.97	18.77M
August 18, 2026	75.19	74.66	74.66	77.28	74.63	15.57M
August 17, 2026	77.09	74.99	74.99	77.53	74.65	17.97M
August 14, 2026	77.09	75.95	75.95	77.44	75.37	10.07M
August 13, 2026	75.63	75.88	75.88	76.04	74.53	13.17M
August 12, 2026	78.2	75.36	75.36	78.56	74.88	18.98M
August 11, 2026	78	78.54	78.54	78.99	77.47	18.57M
August 10, 2026	75.43	78.03	78.03	78.1	75.39	26.8M
August 07, 2026	71.29	75.02	75.02	75.42	71.23	31.15M
August 06, 2026	68.63	70.47	70.47	71.37	68.17	31M
August 05, 2026	69	68.18	68.18	69.42	66.74	49.23M
August 04, 2026	71.31	71.99	71.99	72.29	71.14	19.17M
August 03, 2026	71.23	71.61	71.61	71.95	71.02	12.4M
July 31, 2026	69.96	70.36	70.36	70.5	69.5	11.82M
July 30, 2026	70.6	70.37	70.37	70.6	68.69	13.89M
July 29, 2026	70.1	71.2	71.2	71.79	69.66	11.82M
July 28, 2026	69.11	70.74	70.74	70.9	68.76	20.74M
July 27, 2026	66.38	68.18	68.18	68.34	65.41	25.37M
July 24, 2026	69.39	65.94	65.94	70.07	65.56	27.45M
July 23, 2026	70.17	68.91	68.91	71.08	68.35	23.27M
July 22, 2026	71.47	70.33	70.33	71.47	69.96	14.39M
July 21, 2026	72.17	71.55	71.55	72.99	71.43	10.18M
July 20, 2026	72.5	72.17	72.17	73.41	71.59	14.44M
July 17, 2026	73.26	72.46	72.46	73.46	71.72	17.88M
July 16, 2026	73.68	74.04	74.04	75.4	72.62	17.77M
July 15, 2026	72.53	72.67	72.67	73.96	72.2	13.71M
July 14, 2026	73.56	72.08	72.08	74.2	71.24	18.5M
July 13, 2026	75.07	74.26	74.26	76.3	73.87	12.26M
July 10, 2026	74.98	74.54	74.54	76.21	74.48	9.59M
July 09, 2026	72.5	74.35	74.35	74.36	72.31	9.69M
July 08, 2026	73.51	73.6	73.6	74.77	72.58	12.56M
July 07, 2026	73.59	74.33	74.33	74.85	73.32	15.49M
July 06, 2026	74.16	72.42	72.42	74.56	71.86	15.4M
July 02, 2026	72.79	74.43	74.43	74.51	72.33	13.72M
July 01, 2026	72.23	72.66	72.66	73.8	71.66	12.5M
June 30, 2026	74.78	72.16	72.16	75.03	71.82	27.3M
June 29, 2026	76	75.5	75.5	77.76	74.2	25.9M
June 26, 2026	72.7	76.2	76.2	76.39	72.45	57.03M
June 25, 2026	74.26	72.25	72.25	74.55	72.11	14.49M
June 24, 2026	70.3	73.85	73.85	75.74	69.7	33.27M
June 23, 2026	71.08	69.67	69.67	71.56	69.57	18.91M
June 22, 2026	71.46	71.43	71.43	72.45	70.85	19.03M
June 18, 2026	71.97	71.64	71.64	72.49	70.78	25.84M
June 17, 2026	72.88	70.91	70.91	73.27	70.89	15.69M
June 16, 2026	73.28	73.25	73.25	74.29	72.77	17.23M
June 15, 2026	70.62	72.85	72.85	73.48	70.46	24.6M
June 12, 2026	70.02	68.85	68.85	70.23	67.4	19.57M
June 11, 2026	68.22	69.55	69.55	69.57	67.19	20.81M
June 10, 2026	69.7	68.61	68.61	70.38	68.61	21.07M
June 09, 2026	70.28	70.38	70.38	71.45	69.5	19.13M
June 08, 2026	70.41	70.06	70.06	70.94	69.97	15.95M
June 05, 2026	71.84	70.71	70.71	72.53	70.31	16.32M
June 04, 2026	72.65	72.21	72.21	73.54	71.72	17.31M
June 03, 2026	71.15	71.69	71.69	71.88	70.36	16.62M
June 02, 2026	72.6	71.62	71.62	73.13	71.32	16.51M
June 01, 2026	71.33	73.77	73.77	74.56	71.33	23.87M
May 29, 2026	70.65	70.4	70.4	72.24	69.96	48.22M
May 28, 2026	70.17	70.92	70.92	71.14	69.58	19.09M