Uber Technologies, Inc. - UBER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.65	73.86	73.86	74.58	72.56	20.2M
February 19, 2026	72.66	72.94	72.94	74.11	71.77	14.18M
February 18, 2026	70.26	72.77	72.77	73.27	70.11	18.04M
February 17, 2026	70.66	70.53	70.53	70.98	69.7	19.86M
February 13, 2026	71.06	69.99	69.99	71.41	69.02	26.5M
February 12, 2026	71.4	71.22	71.22	72.63	69.45	33.51M
February 11, 2026	73.67	71.01	71.01	74.09	70.65	27.92M
February 10, 2026	74.38	73.5	73.5	75.05	73.47	18.96M
February 09, 2026	74.76	73.91	73.91	74.82	73.51	17.96M
February 06, 2026	75.49	74.77	74.77	75.86	72.67	24.47M
February 05, 2026	73.26	75.21	75.21	77.22	73.22	33.11M
February 04, 2026	75.63	73.92	73.92	77.71	71.88	63.05M
February 03, 2026	80.48	77.93	77.93	80.68	77.3	29.07M
February 02, 2026	79.8	80.84	80.84	81.89	79.19	18.43M
January 30, 2026	80.91	80.05	80.05	82.1	79.42	24.34M
January 29, 2026	80.44	81.7	81.7	82.08	79.96	26.86M
January 28, 2026	81.16	79.78	79.78	81.85	79.74	19.32M
January 27, 2026	81.95	81.24	81.24	82.09	79.86	19.99M
January 26, 2026	82.35	81.98	81.98	83.33	81.91	16.56M
January 23, 2026	82.65	82.31	82.31	83.56	81.47	14.7M
January 22, 2026	83.5	82.56	82.56	85.43	81.51	19.46M
January 21, 2026	84.39	84.26	84.26	85.61	82.95	21.17M
January 20, 2026	83.06	83.72	83.72	83.81	82.35	19.43M
January 16, 2026	84.15	84.85	84.86	84.92	83	20.74M
January 15, 2026	85.81	84.38	84.38	86.35	82.73	18.89M
January 14, 2026	85.37	84.65	84.65	85.99	83.5	15.51M
January 13, 2026	84.21	85.41	85.41	85.94	83.7	14.81M
January 12, 2026	84.64	84.67	84.67	85.48	83.77	12.69M
January 09, 2026	87.27	85.44	85.44	87.28	84.88	15.88M
January 08, 2026	85.76	87.59	87.59	88.24	85.35	15.5M
January 07, 2026	86.24	86.16	86.16	87.74	85.66	19.28M
January 06, 2026	81.18	85.54	85.54	85.65	81.09	27.51M
January 05, 2026	81.61	80.74	80.74	82.84	79.58	24.04M
January 02, 2026	82.04	82.86	82.86	83.66	81.47	13.1M
December 31, 2025	82	81.71	81.71	82.55	81.42	8.43M
December 30, 2025	81.74	82.12	82.12	82.5	81.53	9.5M
December 29, 2025	80.91	81.5	81.5	82.2	80.79	12.07M
December 26, 2025	81.2	81.26	81.26	81.5	80.68	6.74M
December 24, 2025	81.01	81.15	81.15	81.41	80.58	4.31M
December 23, 2025	81.01	80.97	80.97	81.42	80.35	10.45M
December 22, 2025	81.32	81.26	81.26	82.25	80.9	20.57M
December 19, 2025	79.77	79.31	79.31	79.99	78.31	34.35M
December 18, 2025	80.36	79.69	79.69	80.71	79.55	18.68M
December 17, 2025	80.81	79.14	79.14	81.3	78.78	28.01M
December 16, 2025	81.75	80.92	80.92	82.05	80.26	24.47M
December 15, 2025	83.46	81.86	81.86	83.62	81.17	32.07M
December 12, 2025	85.5	85.11	85.11	86.45	84.52	16.21M
December 11, 2025	84.06	85.44	85.44	85.75	83.34	23.35M
December 10, 2025	88.64	84.16	84.16	88.75	82.72	51.2M
December 09, 2025	91.81	89.07	89.07	92.01	88.91	17.12M
December 08, 2025	90.77	92.57	92.57	92.78	90.77	12.65M
December 05, 2025	90.72	91.32	91.32	92.75	90.46	11.15M
December 04, 2025	90.18	90.99	90.99	91	89.45	13.15M
December 03, 2025	89.85	90.68	90.68	91.38	88.95	21.34M
December 02, 2025	86.03	87.57	87.57	88.44	85.63	18.93M
December 01, 2025	86.99	86.57	86.57	87.61	85.48	17.52M
November 28, 2025	86.51	87.54	87.54	87.62	86.24	9.07M
November 26, 2025	84.11	85.66	85.66	86.36	83.65	20.45M
November 25, 2025	83.8	83.69	83.69	84.27	82.39	18.48M
November 24, 2025	84.15	83.69	83.69	84.52	83.03	24.88M

Uber Technologies, Inc. (UBER) NYSE