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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	83.97	83.87	83.87	84	81.51	33.78M
November 20, 2025	90.2	83.36	83.36	90.54	82.94	41.73M
November 19, 2025	90.6	89.53	89.53	91.08	88.89	18.26M
November 18, 2025	91.05	90.87	90.87	92.92	89.33	14.77M
November 17, 2025	91.31	92.11	92.11	92.58	90.74	16.92M
November 14, 2025	90.06	91.62	91.62	92.62	89.62	12.48M
November 13, 2025	93.7	91.78	91.78	94.06	91.35	16.37M
November 12, 2025	94.11	93.57	93.57	95.18	92.76	16M
November 11, 2025	93.65	93.6	93.6	94.16	92.97	13.28M
November 10, 2025	92.99	94.1	94.1	94.31	92.25	13.31M
November 07, 2025	91.61	91.99	91.99	93.17	90.3	16.49M
November 06, 2025	92	92.12	92.12	92.77	90.82	18.32M
November 05, 2025	95.01	92.75	92.75	95.44	92.52	20.15M
November 04, 2025	91.97	94.67	94.67	95.03	90.08	48.79M
November 03, 2025	97.66	99.72	99.72	100.35	96.78	28.84M
October 31, 2025	97.46	96.5	96.5	98.45	96.15	15.33M
October 30, 2025	95.41	96.49	96.49	97.62	94.56	13.56M
October 29, 2025	96.24	95.76	95.76	96.89	94.53	14.52M
October 28, 2025	96.77	95.43	95.43	97.73	95.41	17.14M
October 27, 2025	94.91	96.42	96.42	96.66	94.53	11.75M
October 24, 2025	95.15	94.07	94.07	95.26	93.9	12.01M
October 23, 2025	92.5	94.61	94.61	95.7	92.4	17.12M
October 22, 2025	92.77	92.21	92.21	93.42	91.42	11.35M
October 21, 2025	93.59	93.03	93.03	94.55	92.97	10.5M
October 20, 2025	93	93.7	93.7	94.5	92.85	11.27M
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

Uber Technologies, Inc. (UBER) NYSE