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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	92	92.3	92.3	92.83	91.46	14.28M
October 16, 2025	94.44	92.52	92.52	95.46	91.18	17.21M
October 15, 2025	95.86	94.52	94.52	96.99	93.79	14.35M
October 14, 2025	93.78	94.25	94.25	95.18	92.46	11.18M
October 13, 2025	95	94.08	94.08	95.25	93.43	11.03M
October 10, 2025	96.3	93.4	93.4	96.45	93.33	17.02M
October 09, 2025	99.97	96	96	100.17	95.83	13.44M
October 08, 2025	97.94	99.28	99.28	99.61	97.2	10.07M
October 07, 2025	100.13	97.8	97.8	100.69	97	12.56M
October 06, 2025	96.96	100.1	100.1	101.3	96.91	22.38M
October 03, 2025	96.95	96.6	96.6	98.3	96.46	10.56M
October 02, 2025	97.08	96.61	96.61	97.21	94.76	16.05M
October 01, 2025	97.48	96.61	96.61	99.09	96.57	16.61M
September 30, 2025	99.59	97.97	97.97	99.75	96.65	16.79M
September 29, 2025	99.32	99.57	99.57	100.26	98.59	16.32M
September 26, 2025	97.8	98.45	98.45	98.53	97.03	10.36M
September 25, 2025	97.3	97.6	97.6	97.87	95.95	11.24M
September 24, 2025	98.89	97.78	97.78	99.86	96.93	12.52M
September 23, 2025	99.86	97.8	97.8	100.18	97.65	15.1M
September 22, 2025	99	99.39	99.39	101.99	98.5	29.82M
September 19, 2025	95	98.51	98.51	98.83	94.9	38.7M
September 18, 2025	93.93	94.7	94.7	95.05	93.21	23.08M
September 17, 2025	96.07	92.95	92.95	97.24	92.12	44.09M
September 16, 2025	99.42	97.83	97.83	99.7	97.02	17.26M
September 15, 2025	95.8	98.85	98.85	98.86	95.52	18.65M
September 12, 2025	94.49	95.89	95.89	96.27	93.71	13.66M
September 11, 2025	94.55	94.68	94.68	96.32	94	16.19M
September 10, 2025	95.51	94.21	94.21	96.1	93.71	15.94M
September 09, 2025	94.5	95.45	95.45	95.48	92.77	11.82M
September 08, 2025	91.38	94.36	94.36	94.56	91.38	18.91M
September 05, 2025	92.53	90.99	90.99	92.53	88.84	20.38M
September 04, 2025	93.11	91.98	91.98	93.13	90.93	15.96M
September 03, 2025	92.75	92.94	92.94	94.77	92.18	12.05M
September 02, 2025	92.26	92.81	92.81	93.54	91.92	12.88M
August 29, 2025	96	93.75	93.75	96.15	91.61	19.29M
August 28, 2025	96.03	95.96	95.96	96.11	94.08	12.02M
August 27, 2025	96.5	95.33	95.33	96.95	95.33	10.95M
August 26, 2025	94.88	96.53	96.53	96.82	94.36	17.16M
August 25, 2025	95.66	95.16	95.16	97.5	95.13	10.79M
August 22, 2025	94.46	96.79	96.79	97.54	94.29	15.58M
August 21, 2025	93.62	94.24	94.24	95	92.82	9.55M
August 20, 2025	94.83	93.73	93.73	94.96	91.44	15.19M
August 19, 2025	94	95.32	95.32	96.6	93.85	21.18M
August 18, 2025	92.22	93.98	93.98	94.4	91.89	16.47M
August 15, 2025	91.65	92.6	92.6	93.9	90.86	15.84M
August 14, 2025	90.35	91.4	91.4	92.32	90.11	14.53M
August 13, 2025	92.05	90.83	90.83	92.2	89.91	16.87M
August 12, 2025	91.19	91.73	91.73	92.56	91.14	12.53M
August 11, 2025	89.81	90.58	90.58	91.43	88.92	16.67M
August 08, 2025	92.96	89.56	89.56	94.31	88.91	26.21M
August 07, 2025	90.72	92.67	92.67	92.74	89.16	28.52M
August 06, 2025	90.95	89.22	89.22	90.96	86.3	40.17M
August 05, 2025	89.37	89.39	89.39	90.96	89.05	25.86M
August 04, 2025	87.7	88.43	88.43	88.59	87.41	15.14M
August 01, 2025	86.51	86.91	86.91	87.06	85.42	15.73M
July 31, 2025	87.53	87.75	87.75	88.84	86.61	16.84M
July 30, 2025	87.24	87.64	87.64	87.81	86.48	16.86M
July 29, 2025	88.89	87.11	87.11	89.16	86.36	24.97M
July 28, 2025	91.31	90.6	90.6	92.35	90.24	11.61M
July 25, 2025	90.49	91.29	91.29	91.38	89.5	13.86M

Uber Technologies, Inc. (UBER) NYSE